Nightview Fund NITE (NITE)
NYSEARCA: NITE · Real-Time Price · USD
30.02
+0.47 (1.59%)
May 13, 2025, 12:14 PM - Market open
NITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.93 | 30.02 | 29.93 | 30.02 | - | 1.59% | 833 |
| May 12, 2025 | 29.49 | 29.62 | 29.48 | 29.55 | 29.55 | 5.57% | 3,428 |
| May 9, 2025 | 28.00 | 28.04 | 27.92 | 27.99 | 27.99 | 0.86% | 1,040 |
| May 8, 2025 | 27.80 | 27.96 | 27.75 | 27.75 | 27.75 | 2.44% | 2,106 |
| May 7, 2025 | 27.05 | 27.09 | 26.99 | 27.09 | 27.09 | 0.62% | 949 |
| May 6, 2025 | 26.86 | 26.96 | 26.86 | 26.92 | 26.92 | -1.02% | 1,236 |
| May 5, 2025 | 27.32 | 27.34 | 27.20 | 27.20 | 27.20 | -0.93% | 628 |
| May 2, 2025 | 27.26 | 27.45 | 27.26 | 27.45 | 27.45 | 2.09% | 815 |
| May 1, 2025 | 27.05 | 27.05 | 26.89 | 26.89 | 26.89 | 1.16% | 496 |
| Apr 30, 2025 | 26.07 | 26.58 | 26.07 | 26.58 | 26.58 | -1.09% | 9,971 |
| Apr 29, 2025 | 26.54 | 26.88 | 26.54 | 26.88 | 26.88 | 0.76% | 1,066 |
| Apr 28, 2025 | 26.66 | 26.80 | 26.66 | 26.67 | 26.67 | 0.11% | 946 |
| Apr 25, 2025 | 26.48 | 26.65 | 26.48 | 26.65 | 26.65 | 2.39% | 494 |
| Apr 24, 2025 | 25.25 | 26.03 | 25.25 | 26.03 | 26.03 | 2.85% | 2,695 |
| 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 |