Daily trading records

Nicholas Bitcoin and Treasuries AfterDark ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Nicholas Bitcoin and Treasuries AfterDark ETF.

The verified trading-day record runs from July 10, 2026 through October 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Nicholas Bitcoin and Treasuries AfterDark ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Nicholas Bitcoin and Treasuries AfterDark ETF's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.33%

From the September 25, 2026 close of $21.72 to $22.4425 on October 2, 2026.

20-session performance

-3.16%

From the September 3, 2026 close of $23.176 to $22.4425 on October 2, 2026.

60-session performance

+4.92%

From the July 9, 2026 close of $21.39 to $22.4425 on October 2, 2026.

Nicholas Bitcoin and Treasuries AfterDark ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$22.99$23.11$21.54$22.44259,706+$0.1643 (+0.74%)
$22.61$22.61$22.2782$22.27822,107-$0.0534 (-0.24%)
$22.51$22.67$22.3316$22.33161,755+$0.3994 (+1.82%)
$21.9322$21.9322$21.9322$21.9322155+$0.2314 (+1.07%)
$22.04$22.04$21.7008$21.7008725-$0.0192 (-0.09%)
$22.12$22.17$21.52$21.725,454-$0.5304 (-2.38%)
$22.23$22.33$22.07$22.250411,471-$0.2246 (-1.00%)
$22.50$22.50$22.44$22.47521,324+$0.1798 (+0.81%)
$22.25$22.69$22.25$22.295211,082-$0.0648 (-0.29%)
$21.98$23.00$21.00$22.3642,180+$1.35 (+6.43%)
$21.91$21.97$20.33$21.019,170-$0.446 (-2.08%)
$21.50$21.50$21.45$21.4564,396+$6.706 (+45.46%)
$21.36$21.41$14.75$14.7511,288-$6.76 (-31.43%)
$24.33$24.33$21.50$21.5128,989-$0.63 (-2.85%)
$22.18$22.20$22.14$22.149,668+$0.11 (+0.50%)
$22.07$22.07$22.00$22.031,407+$0.10 (+0.46%)
$22.35$22.35$21.91$21.931,889-$0.395 (-1.77%)
$22.29$22.35$22.22$22.3259,120+$0.5044 (+2.31%)
$22.00$22.00$21.8206$21.82062,142-$0.644 (-2.87%)
$22.32$22.4646$22.32$22.4646430-$0.7114 (-3.07%)
$23.02$23.22$23.02$23.1761,097+$0.291 (+1.27%)
$23.50$23.50$22.81$22.885916-$0.13 (-0.56%)
$23.05$23.05$22.98$23.015973+$0.005 (+0.02%)
$22.73$23.37$22.73$23.0126,803-$0.1316 (-0.57%)
$23.18$23.18$23.11$23.14161,973-$0.2837 (-1.21%)
$23.55$23.59$23.41$23.42531,922+$0.1836 (+0.79%)
$23.24$23.32$23.24$23.241783,087-$0.2383 (-1.01%)
$23.48$23.50$23.44$23.4816,368+$0.02 (+0.09%)
$22.40$23.5501$22.40$23.4613,147+$0.61 (+2.67%)
$22.36$23.06$22.36$22.8511,048+$1.0995 (+5.06%)
$20.94$21.7505$20.94$21.75054,066+$1.2105 (+5.89%)
$20.70$20.75$20.54$20.5412,538-$0.0835 (-0.40%)
$22.80$22.80$20.10$20.623510,405-$0.1015 (-0.49%)
$20.69$20.725$20.69$20.725144,167+$0.155 (+0.75%)
$20.57$20.57$20.57$20.57283-$0.35 (-1.67%)
$20.78$20.92$20.78$20.923,113+$0.145 (+0.70%)
$20.75$20.775$20.74$20.7751,959+$0.305 (+1.49%)
$20.55$20.645$20.47$20.472,713+$0.03 (+0.15%)
$20.65$20.65$20.44$20.4428,212-$0.05 (-0.24%)
$20.69$20.71$20.49$20.4919,679+$0.045 (+0.22%)
$20.48$20.49$20.42$20.4454,212-$0.23 (-1.11%)
$20.70$20.70$20.675$20.675444-$0.045 (-0.22%)
$20.76$20.76$20.72$20.726,676+$0.15 (+0.73%)
$23.15$23.15$20.57$20.5712,892-$0.3234 (-1.55%)
$20.84$20.8934$20.84$20.8934193-$0.0966 (-0.46%)
$20.67$21.215$20.67$20.9925,418+$0.34 (+1.65%)
$20.86$20.91$20.65$20.6510,931-$0.0881 (-0.42%)
$20.77$20.77$20.721$20.73817,553-$0.5853 (-2.74%)
$21.31$21.36$21.26$21.32347,460+$0.2274 (+1.08%)
$21.096$21.096$21.096$21.09613-$0.1423 (-0.67%)
$21.22$21.2383$21.22$21.2383342-$0.2779 (-1.29%)
$21.5162$21.5162$21.5162$21.5162241-$0.2992 (-1.37%)
$21.865$21.865$21.8154$21.81541,317+$0.3754 (+1.75%)
$21.44$21.44$21.44$21.441,057+$0.27 (+1.28%)
$21.41$21.41$21.17$21.1720,555-$0.63 (-2.89%)
$21.92$21.92$21.80$21.8016,764-$0.3271 (-1.48%)
$22.1271$22.1271$22.1271$22.127189+$0.1601 (+0.73%)
$21.41$22.71$21.41$21.96740,831+$0.677 (+3.18%)
$21.35$21.3749$20.77$21.2911,011-$0.605 (-2.76%)
$21.88$22.725$21.88$21.8956,582+$0.505 (+2.36%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Nicholas Bitcoin and Treasuries AfterDark ETF company profile.Review Nicholas Bitcoin and Treasuries AfterDark ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Nicholas Bitcoin and Treasuries AfterDark ETF's latest verified closing price?

Nicholas Bitcoin and Treasuries AfterDark ETF closed at $22.4425 on October 2, 2026.

What period does Nicholas Bitcoin and Treasuries AfterDark ETF's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 2, 2026.

What data is included in Nicholas Bitcoin and Treasuries AfterDark ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Nicholas Bitcoin and Treasuries AfterDark ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Nicholas Bitcoin and Treasuries AfterDark ETF's daily prices?

Daily aggregate prices are provided by Polygon.