Impact Shares Naacp Minority Empowerment ETF (NY: NACP )

42.99 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	42.95	43.12	42.95	42.99	1,526	+0.04(+0.09%)
Nov 07, 2024	42.89	42.95	42.86	42.95	2,606	+0.23(+0.55%)
Nov 06, 2024	42.20	42.72	42.20	42.72	2,169	+1.28(+3.09%)
Nov 05, 2024	41.38	41.44	41.37	41.44	8,493	+0.48(+1.17%)
Nov 04, 2024	41.07	41.07	40.96	40.96	1,671	-0.17(-0.41%)
Nov 01, 2024	41.29	41.33	41.13	41.13	1,726	+0.22(+0.54%)
Oct 31, 2024	41.36	41.36	40.91	40.91	798	-0.73(-1.75%)
Oct 30, 2024	41.93	41.93	41.64	41.64	1,633	-0.15(-0.36%)
Oct 29, 2024	41.65	41.88	41.65	41.79	971	+0.02(+0.06%)
Oct 28, 2024	41.90	41.90	41.76	41.76	915	+0.10(+0.24%)
Oct 25, 2024	41.67	41.67	41.67	41.67	261	-0.02(-0.05%)
Oct 24, 2024	41.68	41.68	41.68	41.68	288	+0.03(+0.08%)
Oct 23, 2024	41.89	41.89	41.65	41.65	1,036	-0.47(-1.11%)
Oct 22, 2024	41.88	42.12	41.88	42.12	594	+0.03(+0.08%)
Oct 21, 2024	42.08	42.19	42.04	42.08	1,680	-0.10(-0.23%)
Oct 18, 2024	42.18	42.18	42.09	42.18	1,066	+0.08(+0.19%)
Oct 17, 2024	42.22	42.27	42.10	42.10	1,324	-0.03(-0.07%)
Oct 16, 2024	41.89	42.13	41.89	42.13	745	+0.15(+0.37%)
Oct 15, 2024	42.25	42.25	41.98	41.98	828	-0.33(-0.78%)
Oct 14, 2024	42.18	42.31	42.18	42.31	723	+0.37(+0.87%)
Oct 11, 2024	41.66	41.94	41.66	41.94	836	+0.30(+0.73%)
Oct 10, 2024	41.58	41.64	41.58	41.64	1,069	+0.01(+0.03%)
Oct 09, 2024	41.58	41.63	41.53	41.63	980	+0.30(+0.72%)
Oct 08, 2024	41.22	41.33	41.22	41.33	1,240	+0.33(+0.79%)
Oct 07, 2024	41.26	41.31	40.95	41.00	2,096	-0.34(-0.82%)
Oct 04, 2024	41.27	41.34	41.19	41.34	833	+0.39(+0.96%)
Oct 03, 2024	40.85	40.95	40.85	40.95	689	-0.02(-0.05%)
Oct 02, 2024	41.06	41.06	40.97	40.97	88,749	-0.05(-0.12%)
Oct 01, 2024	41.27	41.27	40.91	41.02	3,467	-0.34(-0.81%)
Sep 30, 2024	41.14	41.36	41.14	41.36	1,108	+0.12(+0.28%)
Sep 27, 2024	41.43	41.43	41.24	41.24	1,426	-0.05(-0.12%)
Sep 26, 2024	41.29	41.29	41.29	41.29	328	+0.34(+0.82%)
Sep 25, 2024	40.94	40.96	40.93	40.95	1,109	-0.04(-0.11%)
Sep 24, 2024	41.03	41.03	40.92	41.00	1,423	+0.11(+0.26%)
Sep 23, 2024	40.84	40.89	40.80	40.89	3,400	+0.17(+0.42%)
Sep 20, 2024	40.54	40.72	40.54	40.72	796	-0.04(-0.10%)
Sep 19, 2024	40.76	40.88	40.70	40.76	3,922	+0.55(+1.36%)
Sep 18, 2024	40.44	40.44	40.21	40.21	2,817	-0.07(-0.17%)
Sep 17, 2024	40.54	40.54	40.28	40.28	584	-0.05(-0.13%)
Sep 16, 2024	40.18	40.33	40.18	40.33	621	+0.13(+0.32%)
Sep 13, 2024	40.19	40.22	40.18	40.20	9,510	+0.33(+0.83%)
Sep 12, 2024	39.57	39.87	39.57	39.87	1,048	+0.19(+0.48%)
Sep 11, 2024	38.80	39.68	38.80	39.68	1,197	+0.36(+0.93%)
Sep 10, 2024	39.13	39.37	39.13	39.32	730	+0.16(+0.42%)
Sep 09, 2024	39.32	39.32	39.15	39.15	582	+0.43(+1.12%)
Sep 06, 2024	38.72	38.72	38.72	38.72	450	-0.64(-1.63%)
Sep 05, 2024	39.38	39.38	39.36	39.36	711	-0.11(-0.29%)
Sep 04, 2024	39.48	39.48	39.48	39.48	542	+0.16(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.