Impact Shares NAACP Minority Empowerment ETF (NACP) Historical Stock Data
50.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NACP is down -0.03% a day on average. There have been 19 days where Impact Shares NAACP Minority Empowerment ETF closed green and 11 days where NACP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 50.32 | 50.37 | ↑$0.06 (0.11%) | 50.32 | 50.38 | 1.25K |
| 2025-12-23 | 50.25 | 50.25 | ↑$0.00 (0.00%) | 50.25 | 50.25 | 578 |
| 2025-12-22 | 49.96 | 50.09 | ↑$0.13 (0.26%) | 49.90 | 50.09 | 77.69K |
| 2025-12-19 | 49.68 | 49.65 | ↓$0.03 (-0.06%) | 49.65 | 49.70 | 4.80K |
| 2025-12-18 | 49.34 | 49.25 | ↓$0.09 (-0.18%) | 49.25 | 49.34 | 1K |
| 2025-12-17 | 48.74 | 48.74 | ↑$0.00 (0.00%) | 48.74 | 48.74 | 430 |
| 2025-12-16 | 49.26 | 49.30 | ↑$0.04 (0.08%) | 49.21 | 49.30 | 1.12K |
| 2025-12-15 | 49.61 | 49.58 | ↓$0.03 (-0.06%) | 49.53 | 49.61 | 5.66K |
| 2025-12-12 | 49.90 | 49.63 | ↓$0.27 (-0.54%) | 49.48 | 49.90 | 1.43K |
| 2025-12-11 | 49.79 | 49.95 | ↑$0.16 (0.33%) | 49.79 | 49.95 | 5.35K |
| 2025-12-10 | 49.92 | 49.92 | ↑$0.00 (0.00%) | 49.92 | 49.92 | 332 |
| 2025-12-09 | 49.65 | 49.61 | ↓$0.04 (-0.07%) | 49.61 | 49.65 | 764 |
| 2025-12-08 | 49.56 | 49.55 | ↓$0.01 (-0.01%) | 49.55 | 49.56 | 1.09K |
| 2025-12-05 | 50.00 | 49.87 | ↓$0.13 (-0.26%) | 49.87 | 50.00 | 681 |
| 2025-12-04 | 49.64 | 49.64 | ↑$0.00 (0.00%) | 49.59 | 49.64 | 1.07K |
| 2025-12-03 | 49.66 | 49.76 | ↑$0.10 (0.20%) | 49.66 | 49.83 | 3.68K |
| 2025-12-02 | 49.38 | 49.50 | ↑$0.12 (0.23%) | 49.38 | 49.51 | 1.61K |
| 2025-11-28 | 49.45 | 49.45 | ↑$0.00 (0.00%) | 49.45 | 49.45 | 100 |
| 2025-11-26 | 48.97 | 48.98 | ↑$0.01 (0.02%) | 48.97 | 49.06 | 1.14K |
| 2025-11-25 | 48.55 | 48.68 | ↑$0.13 (0.27%) | 48.54 | 48.68 | 1.89K |
| 2025-11-24 | 48.22 | 48.27 | ↑$0.05 (0.10%) | 48.22 | 48.33 | 2.80K |
| 2025-11-21 | 47.58 | 47.58 | ↑$0.00 (0.00%) | 47.58 | 47.58 | 676 |
| 2025-11-20 | 47.43 | 46.92 | ↓$0.50 (-1.06%) | 46.92 | 47.43 | 3.08K |
| 2025-11-19 | 47.73 | 47.83 | ↑$0.10 (0.20%) | 47.65 | 47.83 | 14.94K |
| 2025-11-18 | 47.57 | 47.77 | ↑$0.20 (0.42%) | 47.51 | 47.77 | 1.72K |
| 2025-11-17 | 48.54 | 48.25 | ↓$0.30 (-0.62%) | 48.25 | 48.54 | 3.38K |
| 2025-11-14 | 48.78 | 48.78 | ↑$0.00 (0.00%) | 48.78 | 48.95 | 3.09K |
| 2025-11-13 | 49.05 | 48.71 | ↓$0.34 (-0.70%) | 48.71 | 49.05 | 19.91K |
| 2025-11-12 | 49.66 | 49.60 | ↓$0.06 (-0.11%) | 49.60 | 49.66 | 2.91K |
| 2025-11-11 | 49.46 | 49.66 | ↑$0.20 (0.40%) | 49.46 | 49.66 | 1.14K |
Create an account or log in to view more rows.
$NACP just hold no panic
$NACP keep it going
$NACP Very bullish action
$NACP not worrying
$NACP We will not sell!
$NACP I don't know shit
but I know I'm holdin till I at least triple up
$NACP Buy the dip
$NACP we’re fucked tomorrow boys
$NACP this market love evrry dips let’s see
$NACP I mean ... head and shoulders .....