Unified Series Trust - NightShares 500 1x/1.5x ETF (NSPL) Historical Stock Data
34.43 ↓1.14 (-3.20%)
As of August 29, 2023, 11:28am EST.
Historical Data
In the past 30 trading days, NSPL is up 0.08% a day on average. There have been 16 days where Unified Series Trust - NightShares 500 1x/1.5x ETF closed green and 14 days where NSPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 35.70 | 35.57 | ↓$0.13 (-0.36%) | 35.57 | 35.70 | 2.42K |
| 2023-08-30 | 35.55 | 35.65 | ↑$0.10 (0.27%) | 35.55 | 35.65 | 3.10K |
| 2023-08-29 | 35.00 | 35.49 | ↑$0.49 (1.41%) | 34.42 | 35.49 | 31.81K |
| 2023-08-28 | 34.67 | 34.99 | ↑$0.32 (0.91%) | 34.67 | 34.99 | 1.80K |
| 2023-08-25 | 34.45 | 34.71 | ↑$0.25 (0.74%) | 34.25 | 34.71 | 1.77K |
| 2023-08-24 | 35.00 | 34.45 | ↓$0.55 (-1.58%) | 34.45 | 35.00 | 1.87K |
| 2023-08-23 | 34.36 | 34.81 | ↑$0.45 (1.32%) | 34.36 | 34.94 | 16.54K |
| 2023-08-22 | 34.55 | 34.42 | ↓$0.13 (-0.38%) | 34.42 | 34.55 | 63.58K |
| 2023-08-21 | 34.20 | 34.45 | ↑$0.25 (0.72%) | 34.16 | 34.45 | 2.48K |
| 2023-08-18 | 33.98 | 34.14 | ↑$0.16 (0.48%) | 33.98 | 34.14 | 2.33K |
| 2023-08-17 | 34.52 | 34.32 | ↓$0.20 (-0.57%) | 34.28 | 34.53 | 91.07K |
| 2023-08-16 | 34.72 | 34.52 | ↓$0.20 (-0.57%) | 34.52 | 34.72 | 1.53K |
| 2023-08-15 | 35.04 | 34.81 | ↓$0.23 (-0.67%) | 34.74 | 35.04 | 102.91K |
| 2023-08-14 | 34.95 | 35.25 | ↑$0.30 (0.87%) | 34.95 | 35.25 | 36.57K |
| 2023-08-11 | 34.85 | 35.07 | ↑$0.22 (0.64%) | 34.83 | 35.09 | 14.67K |
| 2023-08-10 | 35.55 | 35.20 | ↓$0.35 (-0.99%) | 35.13 | 35.55 | 41.57K |
| 2023-08-09 | 35.31 | 35.16 | ↓$0.15 (-0.43%) | 35.00 | 35.71 | 40.26K |
| 2023-08-08 | 35.11 | 35.39 | ↑$0.28 (0.80%) | 35.11 | 35.39 | 5.01K |
| 2023-08-07 | 35.50 | 35.64 | ↑$0.14 (0.38%) | 35.50 | 35.64 | 1.69K |
| 2023-08-04 | 35.65 | 35.22 | ↓$0.43 (-1.19%) | 34.75 | 35.65 | 2.51K |
| 2023-08-03 | 35.39 | 35.39 | ↑$0.00 (0.01%) | 35.24 | 35.45 | 9.72K |
| 2023-08-02 | 35.72 | 35.54 | ↓$0.18 (-0.50%) | 35.52 | 35.76 | 10.37K |
| 2023-08-01 | 36.26 | 36.22 | ↓$0.04 (-0.12%) | 36.11 | 36.26 | 7.11K |
| 2023-07-31 | 36.25 | 36.29 | ↑$0.04 (0.11%) | 36.25 | 36.39 | 3.60K |
| 2023-07-28 | 36.16 | 36.25 | ↑$0.09 (0.26%) | 36.16 | 36.37 | 3.88K |
| 2023-07-27 | 35.50 | 35.81 | ↑$0.31 (0.86%) | 35.27 | 36.40 | 35.01K |
| 2023-07-26 | 35.91 | 35.90 | ↓$0.01 (-0.04%) | 35.83 | 35.91 | 4.26K |
| 2023-07-25 | 35.91 | 35.97 | ↑$0.07 (0.19%) | 35.91 | 36.08 | 5.54K |
| 2023-07-24 | 35.91 | 35.88 | ↓$0.03 (-0.08%) | 35.84 | 35.92 | 6.04K |
| 2023-07-21 | 35.74 | 35.67 | ↓$0.07 (-0.20%) | 35.66 | 35.74 | 3.60K |
Create an account or log in to view more rows.
$NSPL added
$NSPL bear trap
$NSPL hot damn <3
$NSPL a comeback is always more fun than an all out win!!!!
$NSPL buy the fear
$NSPL just go up
$NSPL had to buy calls
$NSPL in it to win it
$NSPL the future is so bright .. I gotta wear shades..
$NSPL lock and load