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

NightShares 500 ETF (NSPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
29.59-0.39 (-1.30%)
At close: 11:44AM 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, 202329.5729.6029.5729.5929.59900
Feb 02, 202329.9829.9929.9529.9929.994,100
Feb 01, 202329.6529.6829.6529.6829.68300
Jan 31, 202329.7429.7629.7329.7629.761,200
Jan 30, 202329.6929.6929.6929.6929.69500
Jan 27, 202329.9529.9529.9229.9329.936,100
Jan 26, 202330.0030.0330.0030.0330.03500
Jan 25, 202330.0130.0329.7629.7929.793,100
Jan 24, 202330.3430.3630.1230.1530.15800
Jan 23, 202330.8630.8630.3030.3330.332,100
Jan 20, 202330.2530.2630.2530.2530.25700
Jan 19, 202330.1530.1630.1530.1630.16300
Jan 18, 202330.3030.3230.2930.3230.321,800
Jan 17, 202330.1930.2430.1930.2430.24600
Jan 13, 202330.2030.2430.2030.2130.212,400
Jan 12, 202330.4430.4730.4430.4730.472,000
Jan 11, 202330.3630.3930.3630.3930.39400
Jan 10, 202330.2530.2530.2530.2530.25300
Jan 09, 202330.2830.3030.2830.3030.30500
Jan 06, 202330.0930.1230.0930.1230.12400
Jan 05, 202330.0230.0229.8829.8829.88400
Jan 04, 202330.0730.0830.0230.0530.05900
Jan 03, 202329.8929.8929.8729.8929.89600
Dec 30, 202229.7029.7529.6729.6729.673,000
Dec 29, 202229.9129.9529.9029.9329.931,200
Dec 28, 202229.7529.7529.6929.7529.753,900
Dec 28, 20220.312 Dividend
Dec 27, 202230.0130.0330.0130.0329.72400
Dec 23, 202229.9930.0129.9330.0129.7014,700
Dec 22, 202230.0130.0730.0130.0729.75400
Dec 21, 202230.3230.3230.3030.3230.00400
Dec 20, 202230.1330.1330.0930.0929.78200
Dec 19, 202230.2330.2330.1230.1729.862,100
Dec 16, 202230.1030.1530.1030.1529.83300
Dec 15, 202230.3630.3830.3630.3830.06400
Dec 14, 202230.8030.8030.7930.7930.47200
Dec 13, 202229.0130.8527.2230.8030.485,500
Dec 12, 202230.0130.0430.0130.0429.73300
Dec 09, 202229.9529.9729.9529.9729.66500
Dec 08, 202230.0330.0630.0330.0629.751,200
Dec 07, 202229.9529.9529.9529.9529.64300
Dec 06, 202230.0530.0529.9530.0229.717,900
Dec 05, 202230.2730.2730.0830.0829.77400
Dec 02, 202231.5031.5030.2130.2429.931,000
Dec 01, 202230.6130.6730.6130.6630.34600
Nov 30, 202230.4930.5530.4930.5230.201,200
Nov 29, 202231.1431.1430.5130.5430.224,900
Nov 28, 202230.6130.6130.5630.5730.251,200
Nov 25, 202231.3131.3130.8030.8230.50800
Nov 23, 202230.7730.8030.7730.8030.48600
Nov 22, 202230.8630.8730.8130.8430.52800
Nov 21, 202230.4530.7029.9530.7030.387,500
Nov 18, 202230.8430.8430.7830.8130.491,800
Nov 17, 202230.4930.5030.4930.5030.191,100
Nov 16, 202230.9330.9330.9230.9230.60100
Nov 15, 202231.0431.0431.0431.0430.72700
Nov 14, 202230.5330.5930.5330.5630.242,800
Nov 11, 202230.7430.7430.6830.7130.392,700
Nov 10, 202230.6230.6530.5930.6230.301,400
Nov 09, 202229.5229.5829.5229.5529.242,600
Nov 08, 202229.6829.7429.6829.7429.433,800
Nov 07, 202229.0029.6829.0029.6229.322,300
Nov 04, 202229.5029.5329.5029.5329.22500
Nov 03, 202229.0229.0329.0229.0328.73800
Nov 02, 202229.4029.4029.3729.3729.063,300
Nov 01, 202229.4429.4529.4229.4529.141,300
Oct 31, 202229.0029.1729.0029.1128.81900
Oct 28, 202229.3529.3529.3529.3529.05100
Oct 27, 202229.3129.3629.3129.3429.041,100
Oct 26, 202229.2129.2529.2129.2428.94700
Oct 25, 202229.5629.5929.3629.3629.054,400
Oct 24, 202229.4829.5229.4829.5229.21800
Oct 21, 202229.3229.3529.3229.3529.05200
Oct 20, 202229.4329.4329.4029.4029.091,600
Oct 19, 202229.4229.4529.4229.4529.141,800
Oct 18, 202229.6129.6329.6129.6329.321,400
Oct 17, 202228.0029.0328.0029.0328.734,600
Oct 14, 202228.4328.4928.4328.4628.162,800
Oct 13, 202228.2928.3028.2728.2727.981,300
Oct 12, 202228.9228.9228.8628.8928.59500
Oct 11, 202228.8728.8728.8128.8428.541,800
Oct 10, 202228.9629.0228.9329.0228.721,900
Oct 07, 202228.9028.9128.9028.9128.611,600
Oct 06, 202229.2629.3229.2629.2828.984,900
Oct 05, 202229.3329.3929.3329.3629.05400
Oct 04, 202229.6829.7429.6829.7129.403,500
Oct 03, 202229.2829.2829.2529.2528.95300
Sep 30, 202228.9228.9228.9128.9228.621,400
Sep 29, 202229.0129.0328.9629.0128.713,300
Sep 28, 202229.3429.4529.2829.3129.014,100
Sep 27, 202229.2829.2929.2629.2628.961,100
Sep 26, 202228.9128.9228.8928.9228.621,100
Sep 23, 202228.7229.0728.7229.0328.735,100
Sep 22, 202229.3729.3729.3429.3529.052,900
Sep 21, 202229.4729.4729.4129.4429.132,200
Sep 20, 202229.1029.5029.1029.2728.976,100
Sep 19, 202229.1529.4829.1529.4729.161,500
Sep 16, 202230.0330.0329.7529.8129.506,600
Sep 15, 202230.1630.1630.1030.1329.823,300
Sep 14, 202230.3030.3130.2530.2829.97900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement