Nicholas Bitcoin And Treasuries Afterdark ETF NGHT
18.62 USD -0.19 (-1.01%)
Regular-session close
18.62 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.20 Day range 18.62
14.75 52-week range 27.64
- YTD
- -29.28%
- 1 year
- -29.28%
NGHT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.25 | 18.62 | 18.20 | 18.62 | -0.22 | -1.17% | 26,800 |
| Nov 12, 2026 | 18.86 | 18.86 | 18.80 | 18.84 | -0.76 | -3.88% | 5,700 |
| Nov 11, 2026 | 19.60 | 19.60 | 19.57 | 19.60 | -0.06 | -0.31% | 1,000 |
| Nov 10, 2026 | 19.64 | 19.66 | 19.64 | 19.66 | -0.34 | -1.70% | 600 |
| Nov 9, 2026 | 20.02 | 20.03 | 20.00 | 20.00 | -1.00 | -4.76% | 6,100 |
| Nov 6, 2026 | 20.32 | 21.04 | 20.16 | 21.00 | +0.81 | +4.01% | 26,400 |
| Nov 5, 2026 | 20.47 | 20.47 | 20.19 | 20.19 | -0.39 | -1.90% | 28,300 |
| Nov 4, 2026 | 20.70 | 20.70 | 20.58 | 20.58 | +0.58 | +2.90% | 2,100 |
| Nov 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.38 | -1.86% | 100 |
| Nov 2, 2026 | 20.46 | 20.46 | 20.38 | 20.38 | +0.15 | +0.74% | 13,100 |
| Oct 30, 2026 | 20.20 | 20.25 | 20.20 | 20.23 | -0.85 | -4.03% | 1,400 |
| Oct 29, 2026 | 21.16 | 21.16 | 21.08 | 21.08 | -0.38 | -1.77% | 200 |
| Oct 28, 2026 | 21.60 | 21.60 | 21.46 | 21.46 | -0.07 | -0.33% | 700 |
| Oct 27, 2026 | 21.62 | 21.62 | 21.53 | 21.53 | +0.01 | +0.05% | 1,000 |
| Oct 26, 2026 | 21.61 | 21.66 | 21.52 | 21.52 | -0.40 | -1.82% | 800 |
| Oct 23, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | +0.03 | +0.14% | 800 |
| Oct 22, 2026 | 21.98 | 22.03 | 21.89 | 21.89 | -0.72 | -3.18% | 1,100 |
| Oct 21, 2026 | 22.73 | 22.73 | 22.61 | 22.61 | +0.28 | +1.25% | 3,200 |
| Oct 20, 2026 | 22.43 | 22.46 | 22.33 | 22.33 | +0.15 | +0.68% | 800 |
| Oct 19, 2026 | 22.64 | 22.64 | 22.18 | 22.18 | +0.09 | +0.41% | 1,900 |
| Oct 16, 2026 | 22.35 | 22.36 | 22.08 | 22.09 | -0.38 | -1.69% | 54,800 |
| Oct 15, 2026 | 22.26 | 22.50 | 22.26 | 22.47 | -0.73 | -3.15% | 3,400 |
| Oct 14, 2026 | 22.95 | 23.20 | 22.62 | 23.20 | +0.07 | +0.30% | 2,000 |
| Oct 13, 2026 | 23.15 | 23.15 | 23.09 | 23.13 | +0.14 | +0.61% | 600 |
| Oct 12, 2026 | 22.98 | 23.01 | 22.96 | 22.99 | +0.08 | +0.35% | 14,000 |
| Oct 9, 2026 | 23.46 | 23.46 | 22.91 | 22.91 | +0.29 | +1.28% | 41,400 |
| Oct 8, 2026 | 22.65 | 22.65 | 22.58 | 22.62 | -0.33 | -1.44% | 26,700 |
| Oct 7, 2026 | 22.97 | 23.02 | 22.82 | 22.95 | -0.67 | -2.84% | 12,800 |
| Oct 6, 2026 | 23.63 | 23.64 | 23.62 | 23.62 | +0.20 | +0.85% | 1,600 |
| Oct 5, 2026 | 23.49 | 23.59 | 23.42 | 23.42 | +0.98 | +4.37% | 4,800 |
| Oct 2, 2026 | 22.99 | 23.11 | 21.54 | 22.44 | +0.16 | +0.72% | 9,700 |
| Oct 1, 2026 | 22.61 | 22.61 | 22.28 | 22.28 | -0.05 | -0.22% | 2,100 |
| Sep 30, 2026 | 22.51 | 22.67 | 22.33 | 22.33 | +0.40 | +1.82% | 1,800 |
| Sep 29, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | +0.23 | +1.06% | 200 |
| Sep 28, 2026 | 22.04 | 22.04 | 21.70 | 21.70 | -0.02 | -0.09% | 700 |
| Sep 25, 2026 | 22.12 | 22.17 | 21.52 | 21.72 | -0.53 | -2.38% | 5,500 |
| Sep 24, 2026 | 22.23 | 22.33 | 22.07 | 22.25 | -0.23 | -1.02% | 11,500 |
| Sep 23, 2026 | 22.50 | 22.50 | 22.44 | 22.48 | +0.18 | +0.81% | 21,300 |
| Sep 22, 2026 | 22.25 | 22.69 | 22.25 | 22.30 | -0.06 | -0.27% | 11,100 |
| Sep 21, 2026 | 21.98 | 23.00 | 21.00 | 22.36 | +1.35 | +6.43% | 42,200 |
| Sep 18, 2026 | 21.91 | 21.97 | 20.33 | 21.01 | -0.45 | -2.10% | 9,200 |
| Sep 17, 2026 | 21.50 | 21.50 | 21.45 | 21.46 | +6.71 | +45.49% | 4,400 |
| Sep 16, 2026 | 21.36 | 21.41 | 14.75 | 14.75 | -6.76 | -31.43% | 11,300 |
| Sep 15, 2026 | 24.33 | 24.33 | 21.50 | 21.51 | -0.63 | -2.85% | 29,000 |
| Sep 14, 2026 | 22.18 | 22.20 | 22.14 | 22.14 | +0.11 | +0.50% | 9,700 |
| Sep 11, 2026 | 22.07 | 22.07 | 22.00 | 22.03 | +0.10 | +0.46% | 1,400 |
| Sep 10, 2026 | 22.35 | 22.35 | 21.91 | 21.93 | -0.40 | -1.79% | 1,900 |
| Sep 9, 2026 | 22.29 | 22.35 | 22.22 | 22.33 | +0.51 | +2.34% | 9,100 |
| Sep 8, 2026 | 22.00 | 22.00 | 21.82 | 21.82 | -0.64 | -2.85% | 2,100 |
| Sep 4, 2026 | 22.32 | 22.46 | 22.32 | 22.46 | -0.72 | -3.11% | 400 |
| Sep 3, 2026 | 23.02 | 23.22 | 23.02 | 23.18 | +0.29 | +1.27% | 1,100 |
| Sep 2, 2026 | 23.50 | 23.50 | 22.81 | 22.89 | -0.13 | -0.56% | 900 |
| Sep 1, 2026 | 23.05 | 23.05 | 22.98 | 23.02 | +0.01 | +0.04% | 1,000 |
| Aug 31, 2026 | 22.73 | 23.37 | 22.73 | 23.01 | -0.13 | -0.56% | 26,800 |
| Aug 28, 2026 | 23.18 | 23.18 | 23.11 | 23.14 | -0.29 | -1.24% | 2,000 |
| Aug 27, 2026 | 23.55 | 23.59 | 23.41 | 23.43 | +0.19 | +0.82% | 1,900 |
| Aug 26, 2026 | 23.24 | 23.32 | 23.24 | 23.24 | -0.24 | -1.02% | 83,100 |
| Aug 25, 2026 | 23.48 | 23.50 | 23.44 | 23.48 | +0.02 | +0.09% | 16,400 |
| Aug 24, 2026 | 22.40 | 23.55 | 22.40 | 23.46 | +0.61 | +2.67% | 13,100 |
| Aug 21, 2026 | 22.36 | 23.06 | 22.36 | 22.85 | +1.10 | +5.06% | 11,000 |
| Aug 20, 2026 | 20.94 | 21.75 | 20.94 | 21.75 | +1.21 | +5.89% | 4,100 |
| Aug 19, 2026 | 20.70 | 20.75 | 20.54 | 20.54 | -0.08 | -0.39% | 12,500 |
| Aug 18, 2026 | 22.80 | 22.80 | 20.10 | 20.62 | -0.11 | -0.53% | 10,400 |
| Aug 17, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | +0.16 | +0.78% | 144,200 |
| Aug 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.35 | -1.67% | 300 |
65 days, newest first. Daily bars as drawn on the NGHT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.