Nightview Fund NITE (NITE)
NYSEARCA: NITE · Real-Time Price · USD
25.30
+0.84 (3.45%)
Apr 23, 2025, 4:00 PM EDT - Market closed
NITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.54 | 25.83 | 25.18 | 25.30 | 25.30 | 3.43% | 5,107 |
| Apr 22, 2025 | 24.26 | 24.46 | 24.26 | 24.46 | 24.46 | 3.62% | 1,867 |
| Apr 21, 2025 | 23.74 | 23.74 | 23.49 | 23.61 | 23.61 | -2.29% | 1,981 |
| Apr 17, 2025 | 24.16 | 24.23 | 24.16 | 24.16 | 24.16 | 0.35% | 791 |
| Apr 16, 2025 | 24.34 | 24.43 | 24.08 | 24.08 | 24.08 | -2.95% | 389 |
| Apr 15, 2025 | 24.95 | 24.95 | 24.81 | 24.81 | 24.81 | 0.37% | 3,110 |
| Apr 14, 2025 | 25.15 | 25.15 | 24.72 | 24.72 | 24.72 | 0.26% | 317 |
| Apr 11, 2025 | 24.27 | 24.65 | 24.27 | 24.65 | 24.65 | 1.57% | 538 |
| Apr 10, 2025 | 24.95 | 24.95 | 24.27 | 24.27 | 24.27 | -5.07% | 1,759 |
| Apr 9, 2025 | 22.86 | 25.57 | 22.42 | 25.57 | 25.57 | 14.01% | 14,321 |
| Apr 8, 2025 | 23.89 | 24.20 | 22.38 | 22.43 | 22.43 | -2.62% | 2,268 |
| Apr 7, 2025 | 22.69 | 23.30 | 22.69 | 23.03 | 23.03 | -1.41% | 4,852 |
| Apr 4, 2025 | 23.70 | 23.83 | 23.10 | 23.36 | 23.36 | -7.25% | 3,065 |
| Apr 3, 2025 | 25.58 | 25.63 | 25.19 | 25.19 | 25.19 | -7.06% | 2,366 |
| Apr 2, 2025 | 27.12 | 27.17 | 27.09 | 27.10 | 27.10 | 1.82% | 1,093 |
| Apr 1, 2025 | 26.73 | 26.73 | 26.61 | 26.61 | 26.61 | 1.09% | 902 |
| Mar 31, 2025 | 25.80 | 26.37 | 25.80 | 26.33 | 26.33 | -0.23% | 4,621 |
| Mar 28, 2025 | 26.53 | 26.65 | 26.39 | 26.39 | 26.39 | -3.53% | 1,838 |
| Mar 27, 2025 | 27.43 | 27.73 | 27.35 | 27.35 | 27.35 | -0.38% | 1,572 |
| Mar 26, 2025 | 28.06 | 28.06 | 27.32 | 27.46 | 27.46 | -2.29% | 2,123 |
| Mar 25, 2025 | 28.01 | 28.10 | 27.89 | 28.10 | 28.10 | 0.95% | 1,451 |
| Mar 24, 2025 | 27.82 | 27.84 | 27.82 | 27.84 | 27.84 | 3.93% | 836 |
| Mar 21, 2025 | 26.68 | 26.79 | 26.68 | 26.78 | 26.78 | 0.81% | 307 |
| Mar 20, 2025 | 26.83 | 26.87 | 26.57 | 26.57 | 26.57 | -0.67% | 259 |
| Mar 19, 2025 | 26.48 | 26.80 | 26.48 | 26.75 | 26.75 | 2.07% | 2,410 |
| Mar 18, 2025 | 26.31 | 26.31 | 26.21 | 26.21 | 26.21 | -2.31% | 1,261 |
| Mar 17, 2025 | 26.66 | 26.85 | 26.57 | 26.83 | 26.83 | 0.34% | 1,330 |
| Mar 14, 2025 | 26.56 | 26.74 | 26.39 | 26.74 | 26.74 | 3.00% | 1,026 |
| Mar 13, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.96 | -2.57% | 1,078 |
| Mar 12, 2025 | 26.49 | 26.65 | 26.41 | 26.64 | 26.64 | 0.92% | 1,531 |
| Mar 11, 2025 | 26.30 | 26.68 | 26.05 | 26.40 | 26.40 | 0.57% | 4,377 |
| Mar 10, 2025 | 27.03 | 27.03 | 26.25 | 26.25 | 26.25 | -4.96% | 2,509 |
| Mar 7, 2025 | 27.50 | 27.62 | 27.50 | 27.62 | 27.62 | 0.13% | 785 |
| Mar 6, 2025 | 27.94 | 28.16 | 27.52 | 27.58 | 27.58 | -3.32% | 3,099 |
| Mar 5, 2025 | 28.06 | 28.53 | 28.00 | 28.53 | 28.53 | 2.59% | 1,885 |
| Mar 4, 2025 | 27.55 | 28.25 | 27.29 | 27.81 | 27.81 | -1.85% | 45,357 |
| Mar 3, 2025 | 29.38 | 29.38 | 28.25 | 28.33 | 28.33 | -2.16% | 5,982 |
| Feb 28, 2025 | 28.44 | 28.96 | 28.44 | 28.96 | 28.96 | 1.39% | 2,894 |
| Feb 27, 2025 | 29.09 | 29.09 | 28.56 | 28.56 | 28.56 | -2.27% | 2,692 |
| Feb 26, 2025 | 29.60 | 29.65 | 29.22 | 29.22 | 29.22 | -0.10% | 3,545 |
| Feb 25, 2025 | 29.73 | 29.73 | 28.95 | 29.25 | 29.25 | -1.65% | 3,680 |
| Feb 24, 2025 | 30.06 | 30.06 | 29.74 | 29.74 | 29.74 | -1.84% | 16,257 |
| Feb 21, 2025 | 31.11 | 31.11 | 30.29 | 30.30 | 30.30 | -2.59% | 321 |
| Feb 20, 2025 | 31.15 | 31.15 | 31.11 | 31.11 | 31.11 | -0.78% | 166 |
| Feb 19, 2025 | 31.21 | 31.35 | 31.20 | 31.35 | 31.35 | 0.47% | 686 |
| Feb 18, 2025 | 31.20 | 31.25 | 31.11 | 31.20 | 31.20 | 0.25% | 5,640 |
| Feb 14, 2025 | 31.01 | 31.13 | 30.98 | 31.13 | 31.13 | 1.61% | 4,736 |
| Feb 13, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.46% | 60 |
| Feb 12, 2025 | 30.04 | 30.34 | 30.02 | 30.19 | 30.19 | 0.81% | 27,736 |
| Feb 11, 2025 | 30.22 | 30.24 | 29.93 | 29.95 | 29.95 | -1.38% | 5,101 |