Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NightShares 2000 ETF (NIWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
28.78-0.33 (-1.13%)
At close: 02:48PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202328.7828.8128.7828.7828.78300
Feb 02, 202329.0929.1129.0929.1129.11400
Feb 01, 202328.8128.8728.8128.8428.844,200
Jan 31, 202328.8828.9128.8828.9128.91300
Jan 30, 202328.8128.8428.8128.8428.84300
Jan 27, 202329.0629.1229.0629.0929.092,100
Jan 26, 202329.2129.2129.1829.2129.21600
Jan 25, 202328.9429.0028.9428.9728.97300
Jan 24, 202327.0629.2827.0629.2829.28600
Jan 23, 202329.3929.3929.3929.3929.39200
Jan 20, 202329.3129.3729.3129.3429.341,100
Jan 19, 202329.2329.2629.2329.2629.26600
Jan 18, 202329.4129.4729.4129.4429.44600
Jan 17, 202329.3429.3429.3429.3429.34200
Jan 13, 202329.3229.3729.3129.3429.342,400
Jan 12, 202329.4229.5129.4229.5129.51700
Jan 11, 202329.4129.4229.4129.4129.41600
Jan 10, 202329.3129.3329.3029.3029.301,300
Jan 09, 202329.3229.3529.3229.3529.35200
Jan 06, 202329.0929.1129.0929.1129.11200
Jan 05, 202328.8328.8528.8328.8528.85400
Jan 04, 202329.0129.0429.0129.0129.01500
Jan 03, 202328.7528.7828.7528.7828.78400
Dec 30, 202228.4928.5228.4828.5128.511,500
Dec 29, 202228.7728.7728.7728.7728.77100
Dec 28, 202228.6028.6028.5428.5728.571,300
Dec 28, 20220.095 Dividend
Dec 27, 202228.6428.6628.6328.6628.57400
Dec 23, 202228.6528.6528.6528.6528.562,500
Dec 22, 202228.6528.6828.6528.6828.58300
Dec 21, 202228.9028.9628.9028.9328.83160,000
Dec 20, 202228.6628.6628.6628.6628.57900
Dec 19, 202228.7328.7328.7128.7128.62600
Dec 16, 202228.7028.7328.7028.7328.63300
Dec 15, 202228.9628.9928.9628.9928.89200
Dec 14, 202229.3429.3429.3329.3329.24500
Dec 13, 202225.8029.3925.8029.3929.291,400
Dec 12, 202228.4628.4928.4628.4928.40200
Dec 09, 202228.4328.4628.4328.4628.37600
Dec 08, 202228.6728.6728.6128.6428.553,200
Dec 07, 202228.4628.4628.4628.4628.37100
Dec 06, 202228.5028.5628.5028.5328.44300
Dec 05, 202228.5228.5528.5228.5528.46600
Dec 02, 202228.7128.7328.7128.7328.63200
Dec 01, 202229.1629.1629.1029.1329.03600
Nov 30, 202229.0029.0629.0029.0328.931,500
Nov 29, 202228.9429.0028.9428.9728.87500
Nov 28, 202228.9228.9828.9228.9228.824,000
Nov 25, 202229.2029.2029.1729.1729.07100
Nov 23, 202229.1529.1829.1529.1829.08400
Nov 22, 202229.3129.3129.2829.2829.18400
Nov 21, 202229.8829.8829.1029.1229.02500
Nov 18, 202229.3129.3129.2829.2829.18200
Nov 17, 202228.9328.9728.9328.9428.84600
Nov 16, 202229.3529.3529.3529.3529.25100
Nov 15, 202229.5229.5429.5229.5429.44300
Nov 14, 202229.0429.0729.0429.0728.971,600
Nov 11, 202229.2429.2429.2129.2129.11200
Nov 10, 202228.9229.1928.9229.1929.098,500
Nov 09, 202228.0228.0528.0228.0527.953,200
Nov 08, 202228.2628.5028.1428.3328.247,500
Nov 07, 202228.2028.2328.2028.2328.14400
Nov 04, 202228.0428.0428.0428.0427.95200
Nov 03, 202227.7027.7027.6727.6727.58200
Nov 02, 202228.0528.0528.0528.0527.96100
Nov 01, 202228.1928.2228.1928.2228.131,800
Oct 31, 202227.8927.9527.8927.9527.861,000
Oct 28, 202228.0328.0928.0328.0627.971,800
Oct 27, 202227.9628.0027.9628.0027.91300
Oct 26, 202227.7127.7427.7127.7427.65100
Oct 25, 202227.5627.5627.5527.5627.47400
Oct 24, 202227.6027.6027.5427.5527.462,300
Oct 21, 202227.4327.4727.4327.4727.37300
Oct 20, 202227.4427.4427.3827.4127.32900
Oct 19, 202227.3627.4227.3627.3927.30600
Oct 18, 202227.6427.6527.6427.6527.561,200
Oct 17, 202225.9827.1125.9827.1127.03600
Oct 14, 202226.5126.5726.5126.5626.472,000
Oct 13, 202226.3726.3726.3126.3426.251,100
Oct 12, 202226.9326.9326.8726.9026.81300
Oct 11, 202226.9026.9026.8426.8726.781,000
Oct 10, 202227.0027.0026.9926.9926.90300
Oct 07, 202227.7727.7726.8926.9226.831,900
Oct 06, 202227.2527.2527.2227.2227.132,400
Oct 05, 202227.3527.3527.3127.3427.251,200
Oct 04, 202227.7427.8027.7327.7627.673,400
Oct 03, 202227.3127.3127.2827.2827.19200
Sep 30, 202226.8626.8726.8626.8726.78200
Sep 29, 202226.9526.9726.9526.9726.88200
Sep 28, 202227.6927.6927.2927.3427.251,400
Sep 27, 202227.0827.1127.0827.1127.02400
Sep 26, 202226.8226.8226.7926.7926.70300
Sep 23, 202226.9626.9626.9026.9326.84300
Sep 22, 202227.3627.3627.3427.3427.25400
Sep 21, 202227.3127.4227.3127.4227.337,400
Sep 20, 202227.4727.4727.2127.2627.175,100
Sep 19, 202227.4627.4827.4627.4827.38400
Sep 16, 202227.9427.9427.7727.7927.706,100
Sep 15, 202228.1628.1628.1328.1528.05500
Sep 14, 202228.3528.3528.3228.3328.24500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement