Nightview Fund NITE (NITE)
NYSEARCA: NITE · Real-Time Price · USD
36.60
+0.34 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
NITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.93% | 256 |
| Dec 4, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.38% | 214 |
| Dec 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.87% | 91 |
| Dec 2, 2025 | 36.08 | 36.08 | 36.03 | 36.08 | 36.08 | 0.21% | 10,359 |
| Dec 1, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.42% | 114 |
| Nov 28, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.50% | 130 |
| Nov 26, 2025 | 35.53 | 35.72 | 35.53 | 35.67 | 35.67 | 0.73% | 697 |
| Nov 25, 2025 | 34.75 | 35.42 | 34.75 | 35.42 | 35.41 | 1.00% | 1,059 |
| Nov 24, 2025 | 35.09 | 35.10 | 35.06 | 35.06 | 35.06 | 3.28% | 5,288 |
| Nov 21, 2025 | 33.76 | 34.24 | 33.51 | 33.95 | 33.95 | 0.91% | 1,629 |
| Nov 20, 2025 | 35.17 | 35.17 | 33.62 | 33.64 | 33.64 | -2.19% | 934 |
| Nov 19, 2025 | 34.46 | 34.70 | 34.37 | 34.40 | 34.40 | -0.12% | 1,722 |
| Nov 18, 2025 | 34.21 | 34.49 | 34.11 | 34.44 | 34.44 | -0.69% | 1,380 |
| Nov 17, 2025 | 34.91 | 34.91 | 34.68 | 34.68 | 34.68 | -0.78% | 152 |
| Nov 14, 2025 | 34.74 | 35.14 | 34.74 | 34.96 | 34.95 | -1.06% | 7,690 |
| Nov 13, 2025 | 35.93 | 35.93 | 35.26 | 35.33 | 35.33 | -2.54% | 3,894 |
| Nov 12, 2025 | 36.38 | 36.38 | 36.25 | 36.25 | 36.25 | -0.12% | 2,075 |
| Nov 11, 2025 | 36.33 | 36.33 | 36.17 | 36.29 | 36.29 | -0.35% | 1,414 |
| Nov 10, 2025 | 36.25 | 36.42 | 36.25 | 36.42 | 36.42 | 2.10% | 132 |
| Nov 7, 2025 | 35.25 | 35.67 | 35.25 | 35.67 | 35.67 | -0.26% | 969 |
| Nov 6, 2025 | 36.28 | 36.28 | 35.76 | 35.76 | 35.76 | -1.59% | 303 |
| Nov 5, 2025 | 35.82 | 36.34 | 35.82 | 36.34 | 36.34 | 1.69% | 251 |
| Nov 4, 2025 | 36.01 | 36.18 | 35.74 | 35.74 | 35.74 | -2.56% | 1,110 |
| Nov 3, 2025 | 36.70 | 36.75 | 36.67 | 36.67 | 36.67 | 1.16% | 4,034 |
| Oct 31, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.46% | 123 |
| Oct 30, 2025 | 35.96 | 36.13 | 35.73 | 35.73 | 35.73 | -2.44% | 19,343 |
| Oct 29, 2025 | 36.79 | 36.79 | 36.52 | 36.63 | 36.62 | 0.11% | 2,783 |
| Oct 28, 2025 | 36.70 | 36.70 | 36.58 | 36.58 | 36.58 | -0.50% | 498 |
| Oct 27, 2025 | 36.77 | 36.77 | 36.74 | 36.77 | 36.77 | 1.78% | 780 |
| Oct 24, 2025 | 36.23 | 36.23 | 36.12 | 36.12 | 36.12 | 0.45% | 632 |
| Oct 23, 2025 | 35.37 | 35.96 | 35.37 | 35.96 | 35.96 | 1.87% | 3,046 |
| Oct 22, 2025 | 35.38 | 35.38 | 35.30 | 35.30 | 35.30 | -1.34% | 375 |
| Oct 21, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.04% | 89 |
| Oct 20, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.97% | 28 |
| Oct 17, 2025 | 35.14 | 35.21 | 35.10 | 35.10 | 35.10 | 0.38% | 460 |
| Oct 16, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.82% | 12 |
| Oct 15, 2025 | 35.21 | 35.30 | 35.21 | 35.26 | 35.26 | 1.10% | 2,272 |
| Oct 14, 2025 | 34.64 | 34.87 | 34.64 | 34.87 | 34.87 | -0.09% | 1,799 |
| Oct 13, 2025 | 34.86 | 34.91 | 34.63 | 34.91 | 34.91 | 2.00% | 5,709 |
| Oct 10, 2025 | 34.70 | 34.70 | 34.22 | 34.22 | 34.22 | -4.26% | 660 |
| Oct 9, 2025 | 35.65 | 35.74 | 35.65 | 35.74 | 35.74 | -0.77% | 902 |
| Oct 8, 2025 | 35.68 | 36.08 | 35.61 | 36.02 | 36.02 | 1.16% | 2,601 |
| Oct 7, 2025 | 36.14 | 36.14 | 35.61 | 35.61 | 35.61 | -1.62% | 254 |
| Oct 6, 2025 | 36.11 | 36.20 | 36.11 | 36.20 | 36.19 | 2.10% | 772 |
| Oct 3, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.42% | 1,001 |
| Oct 2, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.09% | 50 |
| Oct 1, 2025 | 35.49 | 35.93 | 35.49 | 35.93 | 35.93 | 1.30% | 805 |
| Sep 30, 2025 | 35.45 | 35.46 | 35.19 | 35.46 | 35.46 | -0.80% | 631 |
| Sep 29, 2025 | 35.64 | 35.78 | 35.64 | 35.75 | 35.75 | 1.09% | 1,527 |
| Sep 26, 2025 | 34.98 | 35.38 | 34.98 | 35.37 | 35.37 | 1.04% | 343 |
| Sep 25, 2025 | 35.02 | 35.10 | 34.96 | 35.00 | 35.00 | -1.36% | 1,372 |
| Sep 24, 2025 | 35.44 | 35.59 | 35.44 | 35.48 | 35.48 | 1.20% | 1,686 |
| Sep 23, 2025 | 35.54 | 35.54 | 35.06 | 35.06 | 35.06 | -0.57% | 225 |
| Sep 22, 2025 | 35.52 | 35.63 | 35.26 | 35.26 | 35.26 | -0.37% | 1,375 |
| Sep 19, 2025 | 35.57 | 35.57 | 35.39 | 35.39 | 35.39 | 0.13% | 265 |
| Sep 18, 2025 | 35.22 | 35.53 | 35.22 | 35.34 | 35.34 | 0.21% | 3,979 |
| Sep 17, 2025 | 35.19 | 35.27 | 35.19 | 35.27 | 35.27 | 0.37% | 1,050 |
| Sep 16, 2025 | 35.02 | 35.14 | 35.02 | 35.14 | 35.14 | 0.72% | 433 |
| Sep 15, 2025 | 34.89 | 34.97 | 34.87 | 34.89 | 34.89 | 1.31% | 1,107 |
| Sep 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.41% | 130 |
| Sep 11, 2025 | 33.82 | 34.30 | 33.82 | 34.30 | 34.30 | 1.80% | 394 |
| Sep 10, 2025 | 33.96 | 33.96 | 33.62 | 33.69 | 33.69 | -0.39% | 833 |
| Sep 9, 2025 | 33.80 | 33.83 | 33.72 | 33.83 | 33.83 | 0.71% | 611 |
| Sep 8, 2025 | 33.59 | 33.59 | 33.56 | 33.59 | 33.59 | 0.36% | 424 |
| Sep 5, 2025 | 33.50 | 33.50 | 33.40 | 33.47 | 33.47 | 0.09% | 297 |
| Sep 4, 2025 | 33.17 | 33.44 | 33.17 | 33.44 | 33.44 | 0.54% | 414 |
| Sep 3, 2025 | 33.28 | 33.41 | 33.26 | 33.26 | 33.26 | 0.11% | 227 |
| Sep 2, 2025 | 33.06 | 33.23 | 33.03 | 33.23 | 33.23 | -0.91% | 9,031 |
| Aug 29, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.24% | 65 |
| Aug 28, 2025 | 33.47 | 33.61 | 33.47 | 33.61 | 33.61 | 0.30% | 123 |
| Aug 27, 2025 | 33.38 | 33.51 | 33.38 | 33.51 | 33.51 | 0.59% | 1,199 |
| Aug 26, 2025 | 33.27 | 33.32 | 33.27 | 33.32 | 33.32 | 0.50% | 266 |
| Aug 25, 2025 | 33.10 | 33.21 | 33.10 | 33.15 | 33.15 | 0.31% | 2,616 |
| Aug 22, 2025 | 32.92 | 33.05 | 32.92 | 33.05 | 33.05 | 3.61% | 5,259 |
| Aug 21, 2025 | 31.95 | 31.95 | 31.89 | 31.89 | 31.89 | -0.54% | 122 |
| Aug 20, 2025 | 31.86 | 32.07 | 31.86 | 32.07 | 32.07 | -0.83% | 135 |
| Aug 19, 2025 | 32.55 | 32.55 | 32.33 | 32.33 | 32.33 | -0.76% | 154 |
| Aug 18, 2025 | 32.53 | 32.58 | 32.53 | 32.58 | 32.58 | 0.25% | 346 |
| Aug 15, 2025 | 32.71 | 32.71 | 32.50 | 32.50 | 32.50 | -0.80% | 131 |
| Aug 14, 2025 | 32.64 | 32.77 | 32.61 | 32.77 | 32.76 | -0.47% | 834 |
| Aug 13, 2025 | 32.90 | 32.92 | 32.86 | 32.92 | 32.92 | 1.10% | 302 |
| Aug 12, 2025 | 32.22 | 32.56 | 32.22 | 32.56 | 32.56 | 1.47% | 516 |
| Aug 11, 2025 | 32.15 | 32.15 | 32.09 | 32.09 | 32.09 | 0.12% | 259 |
| Aug 8, 2025 | 32.15 | 32.15 | 32.05 | 32.05 | 32.05 | 0.16% | 139 |
| Aug 7, 2025 | 32.08 | 32.08 | 31.84 | 32.00 | 32.00 | 0.26% | 423 |
| Aug 6, 2025 | 31.74 | 31.92 | 31.74 | 31.92 | 31.92 | 1.07% | 598 |
| Aug 5, 2025 | 31.74 | 31.74 | 31.49 | 31.58 | 31.58 | 0.31% | 531 |
| Aug 4, 2025 | 31.58 | 31.58 | 31.45 | 31.48 | 31.48 | 0.83% | 694 |
| Aug 1, 2025 | 31.17 | 31.35 | 31.12 | 31.22 | 31.22 | -2.60% | 868 |
| Jul 31, 2025 | 32.27 | 32.27 | 32.06 | 32.06 | 32.06 | -0.33% | 1,181 |
| Jul 30, 2025 | 32.18 | 32.24 | 32.16 | 32.16 | 32.16 | -0.33% | 300 |
| Jul 29, 2025 | 32.69 | 32.69 | 32.27 | 32.27 | 32.27 | -0.89% | 1,222 |
| Jul 28, 2025 | 32.47 | 32.63 | 32.47 | 32.56 | 32.56 | 0.71% | 909 |
| Jul 25, 2025 | 32.10 | 32.33 | 32.10 | 32.33 | 32.33 | 1.34% | 324 |
| Jul 24, 2025 | 31.88 | 31.93 | 31.87 | 31.91 | 31.91 | -0.86% | 424 |
| Jul 23, 2025 | 32.15 | 32.20 | 32.08 | 32.18 | 32.18 | 0.33% | 17,613 |
| Jul 22, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.32% | 60 |
| Jul 21, 2025 | 32.06 | 32.07 | 31.98 | 31.98 | 31.98 | 0.12% | 427 |
| Jul 18, 2025 | 32.00 | 32.00 | 31.94 | 31.94 | 31.94 | 0.21% | 514 |
| Jul 17, 2025 | 31.91 | 31.91 | 31.86 | 31.87 | 31.87 | 0.40% | 1,814 |