Impact Shares NAACP Minority Empowerment ETF (NACP) Historical Stock Data
36.70 ↑0.10 (0.26%)
As of April 18, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, NACP is down -0.07% a day on average. There have been 18 days where Impact Shares NAACP Minority Empowerment ETF closed green and 12 days where NACP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 37.74 | 37.98 | ↑$0.24 (0.64%) | 37.74 | 37.98 | 4.86K |
| 2024-04-04 | 37.67 | 37.67 | ↑$0.00 (0.00%) | 37.67 | 37.68 | 3.45K |
| 2024-04-03 | 38.01 | 38.05 | ↑$0.04 (0.09%) | 38.01 | 38.19 | 2.19K |
| 2024-04-02 | 38.06 | 38.05 | ↓$0.01 (-0.03%) | 37.95 | 38.08 | 2.21K |
| 2024-04-01 | 38.26 | 38.30 | ↑$0.04 (0.11%) | 38.26 | 38.45 | 5.03K |
| 2024-03-28 | 38.23 | 38.35 | ↑$0.12 (0.32%) | 38.23 | 38.35 | 0.93K |
| 2024-03-27 | 38.08 | 38.24 | ↑$0.16 (0.41%) | 38.03 | 38.24 | 3.41K |
| 2024-03-26 | 38.12 | 37.89 | ↓$0.23 (-0.59%) | 37.89 | 38.14 | 1.16K |
| 2024-03-25 | 38.08 | 38.12 | ↑$0.04 (0.11%) | 38.07 | 38.14 | 12.92K |
| 2024-03-22 | 38.18 | 38.21 | ↑$0.03 (0.07%) | 38.14 | 38.22 | 3.19K |
| 2024-03-21 | 38.31 | 38.23 | ↓$0.08 (-0.21%) | 38.23 | 38.32 | 1.10K |
| 2024-03-20 | 37.83 | 38.12 | ↑$0.29 (0.77%) | 37.83 | 38.15 | 1.89K |
| 2024-03-19 | 37.70 | 37.81 | ↑$0.11 (0.29%) | 37.66 | 37.81 | 2.16K |
| 2024-03-18 | 37.74 | 37.62 | ↓$0.12 (-0.31%) | 37.62 | 37.74 | 1.96K |
| 2024-03-15 | 37.39 | 37.39 | ↑$0.00 (0.00%) | 37.39 | 37.39 | 286 |
| 2024-03-14 | 37.84 | 37.60 | ↓$0.24 (-0.65%) | 37.44 | 37.84 | 5.21K |
| 2024-03-13 | 37.84 | 37.77 | ↓$0.06 (-0.17%) | 37.77 | 37.87 | 3.59K |
| 2024-03-12 | 37.82 | 37.89 | ↑$0.07 (0.20%) | 37.82 | 37.89 | 1.16K |
| 2024-03-11 | 37.37 | 37.38 | ↑$0.01 (0.03%) | 37.23 | 37.42 | 1.83K |
| 2024-03-08 | 37.94 | 37.52 | ↓$0.42 (-1.10%) | 37.52 | 38.13 | 1.42K |
| 2024-03-07 | 37.50 | 37.83 | ↑$0.33 (0.89%) | 37.50 | 37.83 | 753 |
Create an account or log in to view more rows.
$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
$NACP go time