Impact Shares NAACP Minority Empowerment ETF (NACP) Historical Stock Data
41.44 ↑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 17 days where Impact Shares NAACP Minority Empowerment ETF closed green and 13 days where NACP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-06 | 42.20 | 42.72 | ↑$0.52 (1.23%) | 42.20 | 42.72 | 2.17K |
2024-11-05 | 41.38 | 41.44 | ↑$0.06 (0.14%) | 41.37 | 41.44 | 8.49K |
2024-11-04 | 41.07 | 40.96 | ↓$0.11 (-0.26%) | 40.96 | 41.07 | 1.67K |
2024-11-01 | 41.29 | 41.13 | ↓$0.16 (-0.39%) | 41.13 | 41.33 | 1.73K |
2024-10-31 | 41.36 | 40.91 | ↓$0.45 (-1.09%) | 40.91 | 41.36 | 798 |
2024-10-30 | 41.93 | 41.64 | ↓$0.29 (-0.70%) | 41.64 | 41.93 | 1.63K |
2024-10-29 | 41.65 | 41.79 | ↑$0.14 (0.33%) | 41.65 | 41.88 | 0.97K |
2024-10-28 | 41.90 | 41.76 | ↓$0.14 (-0.33%) | 41.76 | 41.90 | 0.92K |
2024-10-25 | 41.67 | 41.67 | ↑$0.00 (0.00%) | 41.67 | 41.67 | 261 |
2024-10-24 | 41.68 | 41.68 | ↑$0.00 (0.00%) | 41.68 | 41.68 | 288 |
2024-10-23 | 41.89 | 41.65 | ↓$0.24 (-0.57%) | 41.65 | 41.89 | 1.04K |
2024-10-22 | 41.88 | 42.12 | ↑$0.24 (0.56%) | 41.88 | 42.12 | 594 |
2024-10-21 | 42.08 | 42.08 | ↑$0.00 (0.01%) | 42.06 | 42.16 | 1.68K |
2024-10-18 | 42.18 | 42.18 | ↑$0.00 (0.00%) | 42.09 | 42.18 | 1.07K |
2024-10-17 | 42.22 | 42.10 | ↓$0.12 (-0.28%) | 42.10 | 42.27 | 1.32K |
2024-10-16 | 41.89 | 42.13 | ↑$0.24 (0.58%) | 41.89 | 42.13 | 745 |
2024-10-15 | 42.25 | 41.98 | ↓$0.27 (-0.64%) | 41.98 | 42.25 | 828 |
2024-10-14 | 42.18 | 42.31 | ↑$0.13 (0.31%) | 42.18 | 42.31 | 723 |
2024-10-11 | 41.66 | 41.94 | ↑$0.28 (0.68%) | 41.66 | 41.94 | 836 |
2024-10-10 | 41.58 | 41.64 | ↑$0.06 (0.14%) | 41.58 | 41.64 | 1.07K |
2024-10-09 | 41.58 | 41.63 | ↑$0.05 (0.11%) | 41.54 | 41.63 | 0.98K |
2024-10-08 | 41.22 | 41.33 | ↑$0.11 (0.26%) | 41.22 | 41.33 | 1.24K |
2024-10-07 | 41.26 | 41.00 | ↓$0.26 (-0.62%) | 41.00 | 41.31 | 2.10K |
2024-10-04 | 41.28 | 41.34 | ↑$0.07 (0.16%) | 41.28 | 41.34 | 833 |
2024-10-03 | 40.85 | 40.95 | ↑$0.10 (0.24%) | 40.85 | 40.95 | 689 |
2024-10-02 | 41.06 | 40.97 | ↓$0.09 (-0.22%) | 40.97 | 41.06 | 88.75K |
2024-10-01 | 41.27 | 41.02 | ↓$0.25 (-0.61%) | 40.91 | 41.27 | 3.47K |
2024-09-30 | 41.14 | 41.36 | ↑$0.22 (0.53%) | 41.14 | 41.36 | 1.11K |
2024-09-27 | 41.43 | 41.24 | ↓$0.19 (-0.46%) | 41.24 | 41.43 | 1.43K |
2024-09-26 | 41.29 | 41.29 | ↓$0.00 (0.00%) | 41.29 | 41.29 | 328 |
Create an account or log in to view more rows.
$NACP get ready bears and bulls
$NACP HODLing
and buying more when I can.
$NACP due for a spike!
$NACP Bearish..
$NACP Growth/Value
$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