NasdaqGM - Delayed Quote
USD
Nicholas Bitcoin And Treasuries Afterdark ETF (NGHT)
20.23
-0.93
(-4.42%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
20.20 | 20.25 | 20.20 | 20.23 | 20.23 | 1,400 |
|
Oct 29, 2026
|
21.16 | 21.16 | 21.08 | 21.08 | 21.08 | 200 |
|
Oct 28, 2026
|
21.60 | 21.60 | 21.46 | 21.46 | 21.46 | 700 |
|
Oct 27, 2026
|
21.62 | 21.62 | 21.53 | 21.53 | 21.53 | 1,000 |
|
Oct 26, 2026
|
21.61 | 21.66 | 21.52 | 21.52 | 21.52 | 800 |
|
Oct 23, 2026
|
21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 800 |
|
Oct 22, 2026
|
21.98 | 22.03 | 21.89 | 21.89 | 21.89 | 1,100 |
|
Oct 21, 2026
|
22.73 | 22.73 | 22.61 | 22.61 | 22.61 | 3,200 |
|
Oct 20, 2026
|
22.43 | 22.46 | 22.33 | 22.33 | 22.33 | 800 |
|
Oct 19, 2026
|
22.64 | 22.64 | 22.18 | 22.18 | 22.18 | 1,900 |
|
Oct 16, 2026
|
22.35 | 22.36 | 22.08 | 22.09 | 22.09 | 54,800 |
|
Oct 15, 2026
|
22.26 | 22.50 | 22.26 | 22.47 | 22.47 | 3,400 |
|
Oct 14, 2026
|
22.95 | 23.20 | 22.62 | 23.20 | 23.20 | 2,000 |
|
Oct 13, 2026
|
23.15 | 23.15 | 23.09 | 23.13 | 23.13 | 600 |
|
Oct 12, 2026
|
22.98 | 23.01 | 22.96 | 22.99 | 22.99 | 14,000 |
|
Oct 9, 2026
|
23.46 | 23.46 | 22.91 | 22.91 | 22.91 | 41,400 |
|
Oct 8, 2026
|
22.65 | 22.65 | 22.58 | 22.62 | 22.62 | 26,700 |
|
Oct 7, 2026
|
22.97 | 23.02 | 22.82 | 22.95 | 22.95 | 12,800 |
|
Oct 6, 2026
|
23.63 | 23.64 | 23.62 | 23.62 | 23.62 | 1,600 |
|
Oct 5, 2026
|
23.49 | 23.59 | 23.42 | 23.42 | 23.42 | 4,800 |
|
Oct 2, 2026
|
22.99 | 23.11 | 21.54 | 22.44 | 22.44 | 9,700 |
|
Oct 1, 2026
|
22.61 | 22.61 | 22.28 | 22.28 | 22.28 | 2,100 |
|
Sep 30, 2026
|
22.51 | 22.67 | 22.33 | 22.33 | 22.33 | 1,800 |
|
Sep 29, 2026
|
21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 200 |
|
Sep 28, 2026
|
22.04 | 22.04 | 21.70 | 21.70 | 21.70 | 700 |
|
Sep 25, 2026
|
22.12 | 22.17 | 21.52 | 21.72 | 21.72 | 5,500 |
|
Sep 24, 2026
|
22.23 | 22.33 | 22.07 | 22.25 | 22.25 | 11,500 |
|
Sep 23, 2026
|
22.50 | 22.50 | 22.44 | 22.48 | 22.48 | 21,300 |
|
Sep 22, 2026
|
22.25 | 22.69 | 22.25 | 22.30 | 22.30 | 11,100 |
|
Sep 21, 2026
|
21.98 | 23.00 | 21.00 | 22.36 | 22.36 | 42,200 |
|
Sep 18, 2026
|
21.91 | 21.97 | 20.33 | 21.01 | 21.01 | 9,200 |
|
Sep 17, 2026
|
21.50 | 21.50 | 21.45 | 21.46 | 21.46 | 4,400 |
|
Sep 16, 2026
|
21.36 | 21.41 | 14.75 | 14.75 | 14.75 | 11,300 |
|
Sep 15, 2026
|
24.33 | 24.33 | 21.50 | 21.51 | 21.51 | 29,000 |
|
Sep 14, 2026
|
22.18 | 22.20 | 22.14 | 22.14 | 22.14 | 9,700 |
|
Sep 11, 2026
|
22.07 | 22.07 | 22.00 | 22.03 | 22.03 | 1,400 |
|
Sep 10, 2026
|
22.35 | 22.35 | 21.91 | 21.93 | 21.93 | 1,900 |
|
Sep 9, 2026
|
22.29 | 22.35 | 22.22 | 22.33 | 22.33 | 9,100 |
|
Sep 8, 2026
|
22.00 | 22.00 | 21.82 | 21.82 | 21.82 | 2,100 |
|
Sep 4, 2026
|
22.32 | 22.46 | 22.32 | 22.46 | 22.46 | 400 |
|
Sep 3, 2026
|
23.02 | 23.22 | 23.02 | 23.18 | 23.18 | 1,100 |
|
Sep 2, 2026
|
23.50 | 23.50 | 22.81 | 22.89 | 22.89 | 900 |
|
Sep 1, 2026
|
23.05 | 23.05 | 22.98 | 23.02 | 23.02 | 1,000 |
|
Aug 31, 2026
|
22.73 | 23.37 | 22.73 | 23.01 | 23.01 | 26,800 |
|
Aug 28, 2026
|
23.18 | 23.18 | 23.11 | 23.14 | 23.14 | 2,000 |
|
Aug 27, 2026
|
23.55 | 23.59 | 23.41 | 23.43 | 23.43 | 1,900 |
|
Aug 26, 2026
|
23.24 | 23.32 | 23.24 | 23.24 | 23.24 | 83,100 |
|
Aug 25, 2026
|
23.48 | 23.50 | 23.44 | 23.48 | 23.48 | 16,400 |
|
Aug 24, 2026
|
22.40 | 23.55 | 22.40 | 23.46 | 23.46 | 13,100 |
|
Aug 21, 2026
|
22.36 | 23.06 | 22.36 | 22.85 | 22.85 | 11,000 |
|
Aug 20, 2026
|
20.94 | 21.75 | 20.94 | 21.75 | 21.75 | 4,100 |
|
Aug 19, 2026
|
20.70 | 20.75 | 20.54 | 20.54 | 20.54 | 12,500 |
|
Aug 18, 2026
|
22.80 | 22.80 | 20.10 | 20.62 | 20.62 | 10,400 |
|
Aug 17, 2026
|
20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 144,200 |
|
Aug 14, 2026
|
20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 300 |
|
Aug 13, 2026
|
20.78 | 20.92 | 20.78 | 20.92 | 20.92 | 3,100 |
|
Aug 12, 2026
|
20.75 | 20.78 | 20.74 | 20.78 | 20.78 | 2,000 |
|
Aug 11, 2026
|
20.55 | 20.65 | 20.47 | 20.47 | 20.47 | 2,700 |
|
Aug 10, 2026
|
20.65 | 20.65 | 20.44 | 20.44 | 20.44 | 28,200 |
|
Aug 7, 2026
|
20.69 | 20.71 | 20.49 | 20.49 | 20.49 | 19,700 |
|
Aug 6, 2026
|
20.48 | 20.49 | 20.42 | 20.45 | 20.45 | 4,200 |
|
Aug 5, 2026
|
20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 400 |
|
Aug 4, 2026
|
20.76 | 20.76 | 20.72 | 20.72 | 20.72 | 6,700 |
|
Aug 3, 2026
|
23.15 | 23.15 | 20.57 | 20.57 | 20.57 | 12,900 |
|
Jul 31, 2026
|
20.84 | 20.89 | 20.84 | 20.89 | 20.89 | 200 |
|
Jul 30, 2026
|
20.67 | 21.22 | 20.67 | 20.99 | 20.99 | 25,400 |
|
Jul 29, 2026
|
20.86 | 20.91 | 20.65 | 20.65 | 20.65 | 10,900 |
|
Jul 28, 2026
|
20.77 | 20.77 | 20.72 | 20.74 | 20.74 | 7,600 |
|
Jul 27, 2026
|
21.31 | 21.36 | 21.26 | 21.32 | 21.32 | 7,500 |
|
Jul 24, 2026
|
21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 |
|
Jul 23, 2026
|
21.22 | 21.24 | 21.22 | 21.24 | 21.24 | 300 |
|
Jul 22, 2026
|
21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 200 |
|
Jul 21, 2026
|
21.87 | 21.87 | 21.82 | 21.82 | 21.82 | 1,300 |
|
Jul 20, 2026
|
21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1,100 |
|
Jul 17, 2026
|
21.41 | 21.41 | 21.17 | 21.17 | 21.17 | 20,600 |
|
Jul 16, 2026
|
21.92 | 21.92 | 21.80 | 21.80 | 21.80 | 16,700 |
|
Jul 15, 2026
|
22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
|
Jul 14, 2026
|
21.41 | 22.71 | 21.41 | 21.97 | 21.97 | 40,800 |
|
Jul 13, 2026
|
21.35 | 21.37 | 20.77 | 21.29 | 21.29 | 11,000 |
|
Jul 10, 2026
|
21.88 | 22.73 | 21.88 | 21.90 | 21.90 | 6,600 |
|
Jul 9, 2026
|
21.48 | 21.50 | 21.38 | 21.39 | 21.39 | 18,700 |
|
Jul 8, 2026
|
21.38 | 21.58 | 21.19 | 21.27 | 21.27 | 114,500 |
|
Jul 7, 2026
|
22.25 | 22.25 | 22.11 | 22.11 | 22.11 | 14,600 |
|
Jul 6, 2026
|
22.52 | 22.55 | 22.42 | 22.42 | 22.42 | 7,100 |
|
Jul 2, 2026
|
22.48 | 22.58 | 22.46 | 22.46 | 22.46 | 7,100 |
|
Jul 1, 2026
|
22.02 | 22.07 | 21.90 | 21.96 | 21.96 | 13,400 |
|
Jun 30, 2026
|
21.97 | 22.42 | 21.97 | 22.09 | 22.09 | 9,200 |
|
Jun 29, 2026
|
22.68 | 22.75 | 22.67 | 22.71 | 22.71 | 15,500 |
|
Jun 26, 2026
|
25.15 | 25.15 | 22.71 | 22.71 | 22.71 | 300 |
|
Jun 25, 2026
|
22.62 | 22.86 | 22.62 | 22.86 | 22.86 | 3,500 |
|
Jun 24, 2026
|
22.48 | 22.48 | 22.28 | 22.33 | 22.33 | 18,000 |
|
Jun 23, 2026
|
22.76 | 22.76 | 22.62 | 22.72 | 22.72 | 11,800 |
|
Jun 22, 2026
|
23.56 | 23.56 | 23.52 | 23.52 | 23.52 | 6,500 |
|
Jun 18, 2026
|
22.95 | 22.95 | 22.88 | 22.88 | 22.88 | 900 |
|
Jun 17, 2026
|
22.93 | 22.93 | 22.76 | 22.85 | 22.85 | 11,900 |
|
Jun 16, 2026
|
23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 200 |
|
Jun 15, 2026
|
23.45 | 23.45 | 23.33 | 23.33 | 23.33 | 200 |
|
Jun 12, 2026
|
21.53 | 22.25 | 21.51 | 22.25 | 22.25 | 1,300 |
|
Jun 11, 2026
|
22.51 | 22.51 | 22.38 | 22.38 | 22.38 | 7,500 |
|
Jun 10, 2026
|
21.35 | 22.17 | 21.35 | 22.17 | 22.17 | 900 |
|
Jun 9, 2026
|
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 800 |
|
Jun 8, 2026
|
22.84 | 23.70 | 22.55 | 22.69 | 22.69 | 34,300 |
|
Jun 5, 2026
|
21.78 | 21.82 | 21.51 | 21.69 | 21.69 | 7,700 |
|
Jun 4, 2026
|
22.45 | 22.45 | 22.01 | 22.17 | 22.17 | 4,700 |
|
Jun 3, 2026
|
22.27 | 23.94 | 22.27 | 22.77 | 22.77 | 4,600 |
|
Jun 2, 2026
|
23.15 | 23.29 | 22.80 | 22.89 | 22.89 | 18,100 |
|
Jun 1, 2026
|
23.75 | 24.02 | 23.75 | 23.92 | 23.92 | 2,700 |
|
May 29, 2026
|
24.50 | 24.64 | 24.34 | 24.51 | 24.51 | 1,800 |
|
May 28, 2026
|
24.85 | 24.85 | 24.55 | 24.64 | 24.64 | 4,900 |
|
May 27, 2026
|
25.70 | 25.70 | 25.41 | 25.41 | 25.41 | 500 |
|
May 26, 2026
|
26.28 | 26.28 | 25.51 | 25.51 | 25.51 | 7,200 |
|
May 22, 2026
|
25.37 | 25.50 | 25.26 | 25.37 | 25.37 | 5,700 |
|
May 21, 2026
|
26.16 | 26.16 | 25.53 | 25.53 | 25.53 | 6,000 |
|
May 20, 2026
|
25.79 | 25.85 | 25.55 | 25.73 | 25.73 | 5,600 |
|
May 19, 2026
|
25.54 | 25.70 | 25.40 | 25.41 | 25.41 | 21,400 |
|
May 18, 2026
|
25.70 | 25.86 | 25.68 | 25.68 | 25.68 | 25,000 |
|
May 15, 2026
|
26.54 | 26.56 | 26.14 | 26.29 | 26.29 | 29,700 |
|
May 14, 2026
|
27.00 | 27.01 | 26.86 | 26.86 | 26.86 | 23,800 |
|
May 13, 2026
|
26.79 | 26.82 | 26.53 | 26.72 | 26.72 | 3,100 |
|
May 12, 2026
|
26.17 | 27.18 | 26.17 | 26.95 | 26.95 | 4,600 |
|
May 11, 2026
|
27.67 | 27.74 | 27.16 | 27.16 | 27.16 | 19,400 |
|
May 8, 2026
|
27.24 | 27.26 | 27.07 | 27.26 | 27.26 | 10,700 |
|
May 7, 2026
|
26.95 | 27.40 | 26.95 | 27.32 | 27.32 | 1,300 |
|
May 6, 2026
|
27.81 | 27.81 | 27.50 | 27.64 | 27.64 | 2,800 |
|
May 5, 2026
|
27.73 | 27.73 | 27.58 | 27.60 | 27.60 | 900 |
|
May 4, 2026
|
27.50 | 27.63 | 27.26 | 27.63 | 27.63 | 539,800 |
|
May 1, 2026
|
26.27 | 28.90 | 26.27 | 26.98 | 26.98 | 1,900 |
|
Apr 30, 2026
|
26.48 | 26.59 | 26.19 | 26.25 | 26.25 | 13,600 |
|
Apr 29, 2026
|
26.20 | 26.25 | 26.11 | 26.11 | 26.11 | 1,100 |
|
Apr 28, 2026
|
25.97 | 26.03 | 25.96 | 25.96 | 25.96 | 1,300 |
|
Apr 27, 2026
|
26.32 | 26.41 | 26.12 | 26.13 | 26.13 | 19,600 |
|
Apr 24, 2026
|
25.26 | 26.40 | 25.26 | 26.36 | 26.36 | 401,900 |
|
Apr 23, 2026
|
26.07 | 26.25 | 26.03 | 26.10 | 26.10 | 110,200 |
|
Apr 22, 2026
|
26.01 | 26.61 | 26.01 | 26.48 | 26.48 | 14,700 |
|
Apr 21, 2026
|
25.51 | 25.51 | 25.40 | 25.40 | 25.40 | 800 |
|
Apr 20, 2026
|
25.56 | 25.56 | 25.31 | 25.47 | 25.47 | 1,500 |
|
Apr 17, 2026
|
26.11 | 26.33 | 26.11 | 26.30 | 26.30 | 1,600 |
|
Apr 16, 2026
|
27.18 | 27.18 | 25.71 | 25.84 | 25.84 | 49,600 |
|
Apr 15, 2026
|
25.94 | 25.97 | 25.81 | 25.89 | 25.89 | 3,100 |
|
Apr 14, 2026
|
25.36 | 25.88 | 25.36 | 25.85 | 25.85 | 5,800 |
|
Apr 13, 2026
|
26.25 | 26.25 | 25.44 | 25.51 | 25.51 | 3,600 |
|
Apr 10, 2026
|
28.79 | 31.42 | 26.30 | 26.37 | 26.37 | 39,300 |
|
Apr 9, 2026
|
27.00 | 27.00 | 26.25 | 26.36 | 26.36 | 217,600 |
|
Apr 8, 2026
|
26.29 | 26.39 | 26.29 | 26.33 | 26.33 | 2,700 |
