Nightview Fund NITE (NITE)
NYSEARCA: NITE · Real-Time Price · USD
27.05
+0.26 (0.97%)
Oct 25, 2024, 3:59 PM EDT - Market closed
NITE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.60 | 26.85 | 26.60 | 26.79 | 26.79 | 3.44% | 1,586 |
Oct 23, 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | -1.78% | 1,172 |
Oct 22, 2024 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.35% | 106 |
Oct 21, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.78% | 52 |
Oct 18, 2024 | 26.49 | 26.52 | 26.49 | 26.49 | 26.49 | 0.67% | 240 |
Oct 17, 2024 | 26.33 | 26.43 | 26.31 | 26.31 | 26.31 | 0.25% | 219 |
Oct 16, 2024 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | 0.59% | 190 |
Oct 15, 2024 | 26.35 | 26.35 | 26.09 | 26.09 | 26.09 | -0.53% | 365 |
Oct 14, 2024 | 26.14 | 26.23 | 26.14 | 26.23 | 26.23 | 0.30% | 476 |
Oct 11, 2024 | 26.24 | 26.25 | 26.15 | 26.15 | 26.15 | -0.21% | 1,060 |
Oct 10, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.33% | 259 |
Oct 9, 2024 | 26.23 | 26.30 | 26.23 | 26.29 | 26.29 | 0.84% | 524 |
Oct 8, 2024 | 26.06 | 26.12 | 26.05 | 26.07 | 26.07 | 0.20% | 2,159 |
Oct 7, 2024 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -1.27% | 234 |
Oct 4, 2024 | 26.21 | 26.35 | 26.21 | 26.35 | 26.35 | 2.14% | 209 |
Oct 3, 2024 | 25.74 | 25.80 | 25.71 | 25.80 | 25.80 | -0.63% | 401 |
Oct 2, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.10% | 95 |
Oct 1, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.72% | 18 |
Sep 30, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.67% | 108 |
Sep 27, 2024 | 26.34 | 26.36 | 26.34 | 26.36 | 26.36 | 0.63% | 150 |
Sep 26, 2024 | 26.33 | 26.33 | 26.19 | 26.19 | 26.19 | 1.12% | 307 |
Sep 25, 2024 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 0.27% | 19,544 |
Sep 24, 2024 | 25.74 | 25.85 | 25.74 | 25.83 | 25.83 | 1.23% | 10,134 |
Sep 23, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.55% | 213 |
Sep 20, 2024 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | -0.28% | 322 |
Sep 19, 2024 | 25.39 | 25.48 | 25.37 | 25.45 | 25.45 | 3.40% | 2,538 |
Sep 18, 2024 | 24.87 | 24.87 | 24.61 | 24.61 | 24.61 | -0.13% | 225 |
Sep 17, 2024 | 24.76 | 24.77 | 24.64 | 24.64 | 24.64 | 0.99% | 455 |
Sep 16, 2024 | 24.39 | 24.40 | 24.39 | 24.40 | 24.40 | -0.07% | 134 |
Sep 13, 2024 | 24.53 | 24.53 | 24.42 | 24.42 | 24.42 | 0.52% | 345 |
Sep 12, 2024 | 24.14 | 24.29 | 24.13 | 24.29 | 24.29 | 0.52% | 2,262 |
Sep 11, 2024 | 24.07 | 24.17 | 24.07 | 24.17 | 24.17 | 1.59% | 104 |
Sep 10, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.43% | 3 |
Sep 9, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.46% | 5 |
Sep 6, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.07% | 65 |
Sep 5, 2024 | 24.08 | 24.15 | 24.05 | 24.09 | 24.09 | 1.16% | 1,968 |
Sep 4, 2024 | 23.59 | 23.88 | 23.59 | 23.81 | 23.81 | -0.17% | 1,401 |
Sep 3, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.81% | 113 |
Aug 30, 2024 | 24.17 | 24.29 | 24.17 | 24.29 | 24.29 | 1.84% | 780 |
Aug 29, 2024 | 24.11 | 24.19 | 23.85 | 23.85 | 23.85 | 0.21% | 4,862 |
Aug 28, 2024 | 23.85 | 23.90 | 23.74 | 23.80 | 23.80 | -1.00% | 1,215 |
Aug 27, 2024 | 23.99 | 24.10 | 23.99 | 24.04 | 24.04 | -0.37% | 800 |
Aug 26, 2024 | 24.35 | 24.35 | 24.12 | 24.13 | 24.13 | -1.11% | 1,096 |
Aug 23, 2024 | 24.36 | 24.42 | 24.36 | 24.40 | 24.40 | 1.75% | 684 |
Aug 22, 2024 | 24.44 | 24.44 | 23.98 | 23.98 | 23.98 | -1.93% | 657 |
Aug 21, 2024 | 24.38 | 24.46 | 24.38 | 24.45 | 24.45 | 0.63% | 1,170 |
Aug 20, 2024 | 24.46 | 24.46 | 24.30 | 24.30 | 24.30 | -0.54% | 1,204 |
Aug 19, 2024 | 24.23 | 24.43 | 24.23 | 24.43 | 24.43 | 1.18% | 955 |
Aug 16, 2024 | 24.19 | 24.21 | 24.10 | 24.15 | 24.15 | 0.22% | 6,756 |
Aug 15, 2024 | 23.96 | 24.11 | 23.90 | 24.10 | 24.10 | 2.79% | 2,021 |
Aug 14, 2024 | 23.56 | 23.56 | 23.34 | 23.44 | 23.44 | 0.09% | 1,519 |
Aug 13, 2024 | 23.10 | 23.45 | 23.10 | 23.42 | 23.42 | 2.69% | 43,459 |
Aug 12, 2024 | 22.87 | 22.96 | 22.81 | 22.81 | 22.81 | -0.75% | 5,403 |
Aug 9, 2024 | 22.85 | 22.98 | 22.85 | 22.98 | 22.98 | 0.24% | 705 |
Aug 8, 2024 | 22.89 | 23.00 | 22.89 | 22.93 | 22.93 | 2.75% | 306 |
Aug 7, 2024 | 22.87 | 22.87 | 22.31 | 22.31 | 22.31 | -1.89% | 100 |
Aug 6, 2024 | 22.55 | 23.00 | 22.55 | 22.75 | 22.75 | 1.51% | 2,255 |
Aug 5, 2024 | 22.21 | 22.41 | 22.21 | 22.41 | 22.41 | -3.00% | 2,613 |
Aug 2, 2024 | 23.24 | 23.24 | 23.06 | 23.10 | 23.10 | -4.32% | 4,153 |
Aug 1, 2024 | 24.54 | 24.54 | 24.01 | 24.14 | 24.14 | -3.92% | 42,060 |
Jul 31, 2024 | 25.10 | 25.15 | 25.10 | 25.13 | 25.13 | 1.89% | 814 |
Jul 30, 2024 | 24.66 | 24.66 | 24.64 | 24.66 | 24.66 | -1.05% | 1,106 |
Jul 29, 2024 | 25.03 | 25.03 | 24.92 | 24.92 | 24.92 | 0.99% | 854 |
Jul 26, 2024 | 24.58 | 24.84 | 24.58 | 24.68 | 24.68 | 0.51% | 3,062 |
Jul 25, 2024 | 24.35 | 24.79 | 24.35 | 24.55 | 24.55 | -0.23% | 361 |
Jul 24, 2024 | 24.94 | 24.94 | 24.61 | 24.61 | 24.61 | -4.48% | 438 |
Jul 23, 2024 | 25.87 | 25.90 | 25.76 | 25.76 | 25.76 | -0.14% | 1,226 |
Jul 22, 2024 | 25.76 | 25.81 | 25.63 | 25.80 | 25.80 | 1.64% | 2,904 |
Jul 19, 2024 | 25.55 | 25.55 | 25.38 | 25.38 | 25.38 | -1.16% | 1,035 |
Jul 18, 2024 | 26.18 | 26.18 | 25.61 | 25.68 | 25.68 | -1.50% | 743 |
Jul 17, 2024 | 26.47 | 26.47 | 25.96 | 26.07 | 26.07 | -2.90% | 2,536 |
Jul 16, 2024 | 26.68 | 26.86 | 26.60 | 26.85 | 26.85 | 0.74% | 5,109 |
Jul 15, 2024 | 26.86 | 26.93 | 26.65 | 26.65 | 26.65 | 0.70% | 7,837 |
Jul 12, 2024 | 26.33 | 26.70 | 26.33 | 26.47 | 26.47 | 0.52% | 9,730 |
Jul 11, 2024 | 26.93 | 27.03 | 26.21 | 26.33 | 26.33 | -2.07% | 16,018 |
Jul 10, 2024 | 26.74 | 26.90 | 26.68 | 26.89 | 26.89 | 0.81% | 7,010 |
Jul 9, 2024 | 26.58 | 26.85 | 26.58 | 26.67 | 26.67 | 0.64% | 11,785 |
Jul 8, 2024 | 26.62 | 26.71 | 26.46 | 26.50 | 26.50 | 0.19% | 11,437 |
Jul 5, 2024 | 26.33 | 26.45 | 26.32 | 26.45 | 26.45 | 0.77% | 9,513 |
Jul 3, 2024 | 26.11 | 26.28 | 26.11 | 26.25 | 26.25 | 1.33% | 2,699 |
Jul 2, 2024 | 25.52 | 25.91 | 25.52 | 25.91 | 25.91 | 1.66% | 15,886 |
Jul 1, 2024 | 25.30 | 25.51 | 25.30 | 25.48 | 25.48 | 1.13% | 7,666 |
Jun 28, 2024 | 25.32 | 25.39 | 25.20 | 25.20 | 25.20 | 0.12% | 9,620 |
Jun 27, 2024 | 25.16 | 25.24 | 25.08 | 25.17 | 25.17 | 0.17% | 10,299 |
Jun 26, 2024 | 24.95 | 25.16 | 24.95 | 25.13 | 25.13 | 0.54% | 17,451 |
Jun 25, 2024 | 24.89 | 24.99 | 24.86 | 24.99 | 24.99 | 0.46% | 7,946 |