NightShares 500 ETF (NSPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W

29.59

-0.39

(-1.30%)

At close: 11:44AM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	29.57	29.60	29.57	29.59	29.59	900
Feb 02, 2023	29.98	29.99	29.95	29.99	29.99	4,100
Feb 01, 2023	29.65	29.68	29.65	29.68	29.68	300
Jan 31, 2023	29.74	29.76	29.73	29.76	29.76	1,200
Jan 30, 2023	29.69	29.69	29.69	29.69	29.69	500
Jan 27, 2023	29.95	29.95	29.92	29.93	29.93	6,100
Jan 26, 2023	30.00	30.03	30.00	30.03	30.03	500
Jan 25, 2023	30.01	30.03	29.76	29.79	29.79	3,100
Jan 24, 2023	30.34	30.36	30.12	30.15	30.15	800
Jan 23, 2023	30.86	30.86	30.30	30.33	30.33	2,100
Jan 20, 2023	30.25	30.26	30.25	30.25	30.25	700
Jan 19, 2023	30.15	30.16	30.15	30.16	30.16	300
Jan 18, 2023	30.30	30.32	30.29	30.32	30.32	1,800
Jan 17, 2023	30.19	30.24	30.19	30.24	30.24	600
Jan 13, 2023	30.20	30.24	30.20	30.21	30.21	2,400
Jan 12, 2023	30.44	30.47	30.44	30.47	30.47	2,000
Jan 11, 2023	30.36	30.39	30.36	30.39	30.39	400
Jan 10, 2023	30.25	30.25	30.25	30.25	30.25	300
Jan 09, 2023	30.28	30.30	30.28	30.30	30.30	500
Jan 06, 2023	30.09	30.12	30.09	30.12	30.12	400
Jan 05, 2023	30.02	30.02	29.88	29.88	29.88	400
Jan 04, 2023	30.07	30.08	30.02	30.05	30.05	900
Jan 03, 2023	29.89	29.89	29.87	29.89	29.89	600
Dec 30, 2022	29.70	29.75	29.67	29.67	29.67	3,000
Dec 29, 2022	29.91	29.95	29.90	29.93	29.93	1,200
Dec 28, 2022	29.75	29.75	29.69	29.75	29.75	3,900
Dec 28, 2022	0.312 Dividend
Dec 27, 2022	30.01	30.03	30.01	30.03	29.72	400
Dec 23, 2022	29.99	30.01	29.93	30.01	29.70	14,700
Dec 22, 2022	30.01	30.07	30.01	30.07	29.75	400
Dec 21, 2022	30.32	30.32	30.30	30.32	30.00	400
Dec 20, 2022	30.13	30.13	30.09	30.09	29.78	200
Dec 19, 2022	30.23	30.23	30.12	30.17	29.86	2,100
Dec 16, 2022	30.10	30.15	30.10	30.15	29.83	300
Dec 15, 2022	30.36	30.38	30.36	30.38	30.06	400
Dec 14, 2022	30.80	30.80	30.79	30.79	30.47	200
Dec 13, 2022	29.01	30.85	27.22	30.80	30.48	5,500
Dec 12, 2022	30.01	30.04	30.01	30.04	29.73	300
Dec 09, 2022	29.95	29.97	29.95	29.97	29.66	500
Dec 08, 2022	30.03	30.06	30.03	30.06	29.75	1,200
Dec 07, 2022	29.95	29.95	29.95	29.95	29.64	300
Dec 06, 2022	30.05	30.05	29.95	30.02	29.71	7,900
Dec 05, 2022	30.27	30.27	30.08	30.08	29.77	400
Dec 02, 2022	31.50	31.50	30.21	30.24	29.93	1,000
Dec 01, 2022	30.61	30.67	30.61	30.66	30.34	600
Nov 30, 2022	30.49	30.55	30.49	30.52	30.20	1,200
Nov 29, 2022	31.14	31.14	30.51	30.54	30.22	4,900
Nov 28, 2022	30.61	30.61	30.56	30.57	30.25	1,200
Nov 25, 2022	31.31	31.31	30.80	30.82	30.50	800
Nov 23, 2022	30.77	30.80	30.77	30.80	30.48	600
Nov 22, 2022	30.86	30.87	30.81	30.84	30.52	800
Nov 21, 2022	30.45	30.70	29.95	30.70	30.38	7,500
Nov 18, 2022	30.84	30.84	30.78	30.81	30.49	1,800
Nov 17, 2022	30.49	30.50	30.49	30.50	30.19	1,100
Nov 16, 2022	30.93	30.93	30.92	30.92	30.60	100
Nov 15, 2022	31.04	31.04	31.04	31.04	30.72	700
Nov 14, 2022	30.53	30.59	30.53	30.56	30.24	2,800
Nov 11, 2022	30.74	30.74	30.68	30.71	30.39	2,700
Nov 10, 2022	30.62	30.65	30.59	30.62	30.30	1,400
Nov 09, 2022	29.52	29.58	29.52	29.55	29.24	2,600
Nov 08, 2022	29.68	29.74	29.68	29.74	29.43	3,800
Nov 07, 2022	29.00	29.68	29.00	29.62	29.32	2,300
Nov 04, 2022	29.50	29.53	29.50	29.53	29.22	500
Nov 03, 2022	29.02	29.03	29.02	29.03	28.73	800
Nov 02, 2022	29.40	29.40	29.37	29.37	29.06	3,300
Nov 01, 2022	29.44	29.45	29.42	29.45	29.14	1,300
Oct 31, 2022	29.00	29.17	29.00	29.11	28.81	900
Oct 28, 2022	29.35	29.35	29.35	29.35	29.05	100
Oct 27, 2022	29.31	29.36	29.31	29.34	29.04	1,100
Oct 26, 2022	29.21	29.25	29.21	29.24	28.94	700
Oct 25, 2022	29.56	29.59	29.36	29.36	29.05	4,400
Oct 24, 2022	29.48	29.52	29.48	29.52	29.21	800
Oct 21, 2022	29.32	29.35	29.32	29.35	29.05	200
Oct 20, 2022	29.43	29.43	29.40	29.40	29.09	1,600
Oct 19, 2022	29.42	29.45	29.42	29.45	29.14	1,800
Oct 18, 2022	29.61	29.63	29.61	29.63	29.32	1,400
Oct 17, 2022	28.00	29.03	28.00	29.03	28.73	4,600
Oct 14, 2022	28.43	28.49	28.43	28.46	28.16	2,800
Oct 13, 2022	28.29	28.30	28.27	28.27	27.98	1,300
Oct 12, 2022	28.92	28.92	28.86	28.89	28.59	500
Oct 11, 2022	28.87	28.87	28.81	28.84	28.54	1,800
Oct 10, 2022	28.96	29.02	28.93	29.02	28.72	1,900
Oct 07, 2022	28.90	28.91	28.90	28.91	28.61	1,600
Oct 06, 2022	29.26	29.32	29.26	29.28	28.98	4,900
Oct 05, 2022	29.33	29.39	29.33	29.36	29.05	400
Oct 04, 2022	29.68	29.74	29.68	29.71	29.40	3,500
Oct 03, 2022	29.28	29.28	29.25	29.25	28.95	300
Sep 30, 2022	28.92	28.92	28.91	28.92	28.62	1,400
Sep 29, 2022	29.01	29.03	28.96	29.01	28.71	3,300
Sep 28, 2022	29.34	29.45	29.28	29.31	29.01	4,100
Sep 27, 2022	29.28	29.29	29.26	29.26	28.96	1,100
Sep 26, 2022	28.91	28.92	28.89	28.92	28.62	1,100
Sep 23, 2022	28.72	29.07	28.72	29.03	28.73	5,100
Sep 22, 2022	29.37	29.37	29.34	29.35	29.05	2,900
Sep 21, 2022	29.47	29.47	29.41	29.44	29.13	2,200
Sep 20, 2022	29.10	29.50	29.10	29.27	28.97	6,100
Sep 19, 2022	29.15	29.48	29.15	29.47	29.16	1,500
Sep 16, 2022	30.03	30.03	29.75	29.81	29.50	6,600
Sep 15, 2022	30.16	30.16	30.10	30.13	29.82	3,300
Sep 14, 2022	30.30	30.31	30.25	30.28	29.97	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-0.16(-0.22%)

Gold1,877.70+1.10(+0.06%)

NightShares 500 ETF (NSPY)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-0.16(-0.22%)

Gold
1,877.70
+1.10(+0.06%)