Impact Shares NAACP Minority Empowerment ETF (NACP) Historical Stock Data
38.61 ↓0.02 (-0.06%)
As of May 17, 2024, 11:25am EST.
Historical Data
In the past 30 trading days, NACP is down -0.09% a day on average. There have been 14 days where Impact Shares NAACP Minority Empowerment ETF closed green and 16 days where NACP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 38.64 | 38.61 | ↓$0.03 (-0.07%) | 38.61 | 38.64 | 1.80K |
| 2024-05-16 | 38.73 | 38.63 | ↓$0.10 (-0.25%) | 38.63 | 38.73 | 602 |
| 2024-05-15 | 38.32 | 38.61 | ↑$0.29 (0.77%) | 38.32 | 38.61 | 2.82K |
| 2024-05-14 | 38.18 | 38.18 | ↑$0.00 (0.00%) | 38.18 | 38.18 | 354 |
| 2024-05-13 | 38.02 | 38.01 | ↓$0.01 (-0.03%) | 37.95 | 38.02 | 0.91K |
| 2024-05-10 | 37.95 | 37.97 | ↑$0.02 (0.07%) | 37.95 | 37.97 | 470 |
| 2024-05-09 | 37.91 | 37.91 | ↓$0.00 (-0.01%) | 37.91 | 37.91 | 729 |
| 2024-05-08 | 37.61 | 37.78 | ↑$0.17 (0.44%) | 37.61 | 37.78 | 1.46K |
| 2024-05-07 | 37.93 | 38.10 | ↑$0.17 (0.45%) | 37.85 | 38.10 | 1.64K |
| 2024-05-06 | 37.65 | 37.74 | ↑$0.09 (0.24%) | 37.57 | 37.74 | 1.95K |
| 2024-05-03 | 37.43 | 37.35 | ↓$0.08 (-0.21%) | 37.35 | 37.43 | 0.91K |
| 2024-05-02 | 36.83 | 36.93 | ↑$0.10 (0.28%) | 36.83 | 36.93 | 857 |
| 2024-05-01 | 36.60 | 36.56 | ↓$0.04 (-0.12%) | 36.54 | 36.63 | 1.72K |
| 2024-04-30 | 37.10 | 36.64 | ↓$0.46 (-1.24%) | 36.64 | 37.10 | 1.88K |
| 2024-04-29 | 37.22 | 37.20 | ↓$0.02 (-0.05%) | 37.09 | 37.25 | 7.87K |
| 2024-04-26 | 36.98 | 37.13 | ↑$0.15 (0.39%) | 36.98 | 37.13 | 2.11K |
| 2024-04-25 | 36.54 | 36.78 | ↑$0.24 (0.65%) | 36.50 | 36.78 | 2.70K |
| 2024-04-24 | 37.28 | 37.09 | ↓$0.19 (-0.52%) | 36.91 | 37.28 | 4.68K |
| 2024-04-23 | 36.86 | 37.00 | ↑$0.14 (0.39%) | 36.80 | 37.05 | 2.35K |
| 2024-04-22 | 36.60 | 36.56 | ↓$0.04 (-0.12%) | 36.33 | 36.64 | 1.35K |
| 2024-04-19 | 36.49 | 36.30 | ↓$0.20 (-0.54%) | 36.30 | 36.49 | 1.12K |
| 2024-04-18 | 36.82 | 36.60 | ↓$0.22 (-0.60%) | 36.52 | 36.82 | 5.47K |
| 2024-04-17 | 37.21 | 36.72 | ↓$0.49 (-1.31%) | 36.61 | 37.21 | 2.99K |
| 2024-04-16 | 36.92 | 36.93 | ↑$0.01 (0.03%) | 36.90 | 37.03 | 29.51K |
| 2024-04-15 | 37.70 | 37.00 | ↓$0.70 (-1.85%) | 37.00 | 37.70 | 1.92K |
| 2024-04-12 | 37.42 | 37.44 | ↑$0.02 (0.07%) | 37.32 | 37.44 | 1.77K |
| 2024-04-11 | 37.70 | 38.04 | ↑$0.34 (0.91%) | 37.70 | 38.04 | 873 |
| 2024-04-10 | 37.67 | 37.73 | ↑$0.07 (0.18%) | 37.61 | 37.73 | 3.25K |
| 2024-04-09 | 38.18 | 38.02 | ↓$0.16 (-0.41%) | 37.90 | 38.18 | 5.34K |
| 2024-04-08 | 38.00 | 37.96 | ↓$0.04 (-0.11%) | 37.96 | 38.04 | 4.21K |
Create an account or log in to view more rows.
$NACP Let’s get it
$NACP omg this is bullshit
$NACP I warned you all fairly you morons.
$NACP Buy it up so it crashes harder in the next two trading days
$NACP what happened
$NACP get ready bears and bulls
$NACP it's going down??
$NACP hot trash
$NACP said y’all dumb af
$NACP over a thousand shares in now