NightShares 500 ETF (NSPY)
AMEX: NSPY
· Real-Time Price · USD
29.55
0.04 (0.14%)
At close: Jun 12, 2025, 3:42 PM
NSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 29.51 | 29.56 | 29.56 | 29.56 | 29.56 | 0.00% | 973 |
| Aug 15, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.00% | 0 |
| Aug 14, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.00% | 0 |
| Aug 11, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.00% | 0 |
| Aug 10, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.00% | 0 |
| Aug 9, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.00% | 0 |
| Jul 31, 2023 | 29.51 | 29.56 | 29.51 | 29.56 | 29.52 | 0.17% | 973 |
| Jul 28, 2023 | 29.48 | 29.51 | 29.48 | 29.51 | 29.51 | 0.51% | 1,155 |
| Jul 27, 2023 | 28.57 | 29.45 | 28.57 | 29.36 | 29.36 | 0.48% | 21,384 |
| Jul 26, 2023 | 29.17 | 29.22 | 29.17 | 29.22 | 29.22 | -0.03% | 760 |
| Jul 25, 2023 | 29.25 | 29.25 | 29.22 | 29.23 | 29.23 | -0.03% | 4,993 |
| Jul 24, 2023 | 29.01 | 29.29 | 29.01 | 29.24 | 29.24 | 0.07% | 5,626 |
| Jul 21, 2023 | 29.19 | 29.22 | 29.18 | 29.22 | 29.22 | 0.59% | 2,141 |
| Jul 20, 2023 | 28.84 | 29.13 | 28.84 | 29.05 | 29.05 | -0.38% | 19,318 |
| Jul 19, 2023 | 29.17 | 29.17 | 29.15 | 29.16 | 29.16 | 0.10% | 6,111 |
| Jul 18, 2023 | 28.98 | 29.15 | 28.98 | 29.13 | 29.13 | -0.10% | 1,049 |
| Jul 17, 2023 | 29.18 | 29.18 | 29.16 | 29.16 | 29.16 | -0.14% | 4,864 |
| Jul 14, 2023 | 30.00 | 30.00 | 29.15 | 29.20 | 29.20 | 0.38% | 1,333 |
| Jul 13, 2023 | 28.95 | 29.12 | 28.95 | 29.09 | 29.09 | 0.41% | 2,904 |
| Jul 12, 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.87% | 163 |