Skip to main content

Impact Shares Naacp Minority Empowerment ETF (NY: NACP )

40.91 -0.73 (-1.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 39.93 39.93 39.32 39.32 1,804 -1.02(-2.53%)
Aug 30, 2024 40.06 40.34 40.06 40.34 2,146 +0.51(+1.27%)
Aug 29, 2024 39.93 39.93 39.82 39.83 637 +0.04(+0.10%)
Aug 28, 2024 40.01 40.01 39.79 39.79 1,746 -0.20(-0.50%)
Aug 27, 2024 39.92 39.99 39.91 39.99 671 +0.05(+0.11%)
Aug 26, 2024 40.21 40.21 39.95 39.95 1,625 -0.14(-0.34%)
Aug 23, 2024 40.09 40.13 40.09 40.09 493 +0.46(+1.17%)
Aug 22, 2024 39.62 39.62 39.62 39.62 410 -0.44(-1.10%)
Aug 21, 2024 39.92 40.07 39.92 40.06 733 +0.13(+0.33%)
Aug 20, 2024 39.99 40.06 39.93 39.93 2,058 -0.04(-0.10%)
Aug 19, 2024 39.68 39.97 39.68 39.97 877 +0.35(+0.89%)
Aug 16, 2024 39.59 39.61 39.59 39.61 793 +0.12(+0.30%)
Aug 15, 2024 39.47 39.50 39.47 39.50 920 +0.57(+1.45%)
Aug 14, 2024 38.73 38.93 38.67 38.93 681 +0.15(+0.39%)
Aug 13, 2024 38.51 38.78 38.41 38.78 877 +0.62(+1.63%)
Aug 12, 2024 38.12 38.27 38.11 38.16 12,090 -0.05(-0.13%)
Aug 09, 2024 37.89 38.27 37.89 38.21 734 +0.17(+0.45%)
Aug 08, 2024 38.11 38.11 38.03 38.03 468 +0.77(+2.08%)
Aug 07, 2024 38.06 38.06 37.26 37.26 722 -0.24(-0.64%)
Aug 06, 2024 37.46 37.81 37.46 37.50 1,881 +0.44(+1.20%)
Aug 05, 2024 37.81 37.81 36.79 37.05 9,588 -1.16(-3.03%)
Aug 02, 2024 38.21 38.21 38.21 38.21 518 -0.71(-1.84%)
Aug 01, 2024 39.61 39.61 38.92 38.92 1,238 -0.59(-1.50%)
Jul 31, 2024 39.44 39.52 39.44 39.52 1,263 +0.58(+1.48%)
Jul 30, 2024 39.21 39.21 38.87 38.94 1,132 -0.14(-0.35%)
Jul 29, 2024 39.32 39.32 39.08 39.08 3,549 -0.01(-0.04%)
Jul 26, 2024 39.26 39.26 39.09 39.09 572 +0.38(+0.99%)
Jul 25, 2024 38.99 39.34 38.71 38.71 3,576 -0.18(-0.46%)
Jul 24, 2024 39.24 39.30 38.89 38.89 16,110 -0.82(-2.07%)
Jul 23, 2024 39.84 39.94 39.71 39.71 1,559 -0.13(-0.32%)
Jul 22, 2024 39.86 39.86 39.62 39.84 3,670 +0.41(+1.05%)
Jul 19, 2024 39.60 39.81 39.43 39.43 1,221 -0.40(-1.01%)
Jul 18, 2024 39.91 39.91 39.65 39.83 4,522 -0.15(-0.37%)
Jul 17, 2024 40.14 40.14 39.96 39.98 3,256 -0.62(-1.52%)
Jul 16, 2024 40.54 40.60 40.54 40.60 802 +0.36(+0.88%)
Jul 15, 2024 40.36 40.36 40.23 40.24 14,488 +0.02(+0.05%)
Jul 12, 2024 40.04 40.46 40.04 40.22 2,467 +0.20(+0.50%)
Jul 11, 2024 40.30 40.30 40.02 40.02 595 -0.31(-0.77%)
Jul 10, 2024 40.03 40.33 40.03 40.33 785 +0.35(+0.89%)
Jul 09, 2024 40.09 40.09 39.97 39.97 782 -0.03(-0.06%)
Jul 08, 2024 39.87 40.00 39.87 40.00 1,003 +0.04(+0.11%)
Jul 05, 2024 39.99 39.99 39.79 39.96 1,754 +0.14(+0.34%)
Jul 03, 2024 39.73 39.82 39.73 39.82 1,049 +0.18(+0.46%)
Jul 02, 2024 39.37 39.64 39.37 39.64 1,927 +0.16(+0.40%)
Jul 01, 2024 39.46 39.48 39.27 39.48 4,122 +0.10(+0.24%)
Jun 28, 2024 39.72 39.72 39.38 39.38 813 -0.04(-0.11%)
Jun 27, 2024 39.42 39.42 39.42 39.42 390 -0.13(-0.32%)
Jun 26, 2024 39.42 39.55 39.36 39.55 6,564 +0.10(+0.26%)
Jun 25, 2024 39.57 39.57 39.41 39.45 1,386 +0.08(+0.21%)
Jun 24, 2024 39.46 39.54 39.37 39.37 10,984 -0.01(-0.02%)
Jun 21, 2024 39.45 39.45 39.35 39.37 811 -0.09(-0.22%)
Jun 20, 2024 39.58 39.58 39.39 39.46 1,834 -0.01(-0.02%)
Jun 18, 2024 39.51 39.51 39.37 39.47 5,227 +0.12(+0.32%)
Jun 17, 2024 39.14 39.45 39.10 39.34 3,268 +0.28(+0.72%)
Jun 14, 2024 39.16 39.16 38.98 39.06 3,369 -0.12(-0.30%)
Jun 13, 2024 39.14 39.22 39.14 39.18 908 -0.04(-0.10%)
Jun 12, 2024 39.25 39.30 39.22 39.22 1,577 +0.27(+0.68%)
Jun 11, 2024 38.79 38.95 38.79 38.95 3,052 +0.13(+0.34%)
Jun 10, 2024 38.67 38.86 38.67 38.82 967 +0.10(+0.26%)
Jun 07, 2024 38.72 38.79 38.70 38.72 1,149 -0.02(-0.05%)
Jun 06, 2024 38.74 38.74 38.74 38.74 327 +0.03(+0.08%)
Jun 05, 2024 38.41 38.71 38.41 38.71 1,248 +0.45(+1.18%)
Jun 04, 2024 38.20 38.26 38.09 38.26 4,752 +0.08(+0.22%)
Jun 03, 2024 38.31 38.31 38.14 38.18 2,317 +0.04(+0.11%)
May 31, 2024 37.86 38.13 37.69 38.13 3,785 +0.24(+0.64%)
May 30, 2024 38.09 38.09 37.89 37.89 2,087 -0.23(-0.62%)
May 29, 2024 38.09 38.39 38.09 38.12 2,630 -0.25(-0.66%)
May 28, 2024 38.47 38.47 38.33 38.38 3,095 -0.01(-0.02%)
May 24, 2024 38.39 38.39 38.39 38.39 287 +0.31(+0.82%)
May 23, 2024 38.74 38.74 38.08 38.08 2,347 -0.30(-0.78%)
May 22, 2024 38.26 38.38 38.26 38.38 675 -0.15(-0.40%)
May 21, 2024 38.44 38.53 38.39 38.53 1,105 +0.10(+0.27%)
May 20, 2024 38.40 38.51 38.40 38.43 1,323 +0.02(+0.05%)
May 17, 2024 38.44 38.45 38.41 38.41 1,811 -0.02(-0.05%)
May 16, 2024 38.53 38.53 38.43 38.43 605 +0.02(+0.05%)
May 15, 2024 38.12 38.41 38.12 38.41 2,831 +0.43(+1.12%)
May 14, 2024 37.98 37.98 37.98 37.98 355 +0.18(+0.46%)
May 13, 2024 37.82 37.82 37.75 37.81 921 +0.04(+0.09%)
May 10, 2024 37.75 37.77 37.75 37.77 472 +0.07(+0.18%)
May 09, 2024 37.71 37.71 37.71 37.71 732 +0.13(+0.34%)
May 08, 2024 37.41 37.58 37.41 37.58 1,471 -0.32(-0.85%)
May 07, 2024 37.73 37.90 37.65 37.90 1,647 +0.36(+0.96%)
May 06, 2024 37.45 37.54 37.37 37.54 1,957 +0.39(+1.04%)
May 03, 2024 37.23 37.23 37.15 37.15 911 +0.41(+1.13%)
May 02, 2024 36.64 36.74 36.64 36.74 861 +0.38(+1.03%)
May 01, 2024 36.41 36.44 36.35 36.36 1,731 -0.08(-0.23%)
Apr 30, 2024 36.90 36.90 36.45 36.45 1,887 -0.56(-1.51%)
Apr 29, 2024 37.02 37.06 36.89 37.00 7,915 +0.07(+0.20%)
Apr 26, 2024 36.79 36.93 36.79 36.93 2,116 +0.34(+0.94%)
Apr 25, 2024 36.35 36.59 36.30 36.59 2,716 -0.30(-0.83%)
Apr 24, 2024 37.08 37.08 36.72 36.89 4,708 +0.08(+0.22%)
Apr 23, 2024 36.67 36.85 36.60 36.81 2,360 +0.44(+1.22%)
Apr 22, 2024 36.41 36.45 36.14 36.36 1,354 +0.26(+0.71%)
Apr 19, 2024 36.30 36.30 36.11 36.11 1,123 -0.30(-0.82%)
Apr 18, 2024 36.63 36.63 36.33 36.41 5,499 -0.12(-0.33%)
Apr 17, 2024 37.01 37.01 36.42 36.53 3,002 -0.21(-0.57%)
Apr 16, 2024 36.73 36.83 36.71 36.74 29,661 -0.07(-0.20%)
Apr 15, 2024 37.50 37.50 36.81 36.81 1,932 -0.43(-1.16%)
Apr 12, 2024 37.22 37.24 37.12 37.24 1,780 -0.60(-1.58%)
Apr 11, 2024 37.50 37.84 37.50 37.84 877 +0.31(+0.82%)
Apr 10, 2024 37.47 37.54 37.41 37.54 3,270 -0.29(-0.76%)
Apr 09, 2024 37.98 37.98 37.70 37.82 5,363 +0.06(+0.17%)
Apr 08, 2024 37.80 37.84 37.76 37.76 4,233 -0.02(-0.06%)
Apr 05, 2024 37.54 37.78 37.54 37.78 4,886 +0.31(+0.82%)
Apr 04, 2024 37.47 37.48 37.47 37.47 3,473 -0.37(-0.98%)
Apr 03, 2024 37.81 37.99 37.81 37.85 2,201 -0.00(-0.01%)
Apr 02, 2024 37.86 37.88 37.75 37.85 2,218 -0.25(-0.67%)
Apr 01, 2024 38.06 38.25 38.06 38.10 5,051 -0.05(-0.13%)
Mar 28, 2024 38.03 38.15 38.03 38.15 929 +0.12(+0.31%)
Mar 27, 2024 37.88 38.04 37.83 38.04 3,426 +0.34(+0.90%)
Mar 26, 2024 37.92 37.94 37.69 37.69 1,163 -0.11(-0.30%)
Mar 25, 2024 37.77 37.83 37.76 37.81 13,030 -0.09(-0.23%)
Mar 22, 2024 37.87 37.91 37.83 37.90 3,213 -0.02(-0.06%)
Mar 21, 2024 38.00 38.01 37.92 37.92 1,110 +0.11(+0.28%)
Mar 20, 2024 37.52 37.83 37.52 37.81 1,907 +0.31(+0.83%)
Mar 19, 2024 37.39 37.50 37.35 37.50 2,179 +0.19(+0.50%)
Mar 18, 2024 37.43 37.43 37.32 37.32 1,975 +0.23(+0.63%)
Mar 15, 2024 37.08 37.08 37.08 37.08 288 -0.21(-0.55%)
Mar 14, 2024 37.53 37.53 37.14 37.29 5,255 -0.17(-0.47%)
Mar 13, 2024 37.53 37.56 37.46 37.46 3,620 -0.12(-0.33%)
Mar 12, 2024 37.51 37.58 37.51 37.58 1,164 +0.51(+1.37%)
Mar 11, 2024 37.06 37.11 36.93 37.08 1,847 -0.14(-0.37%)
Mar 08, 2024 37.63 37.82 37.22 37.22 1,428 -0.31(-0.82%)
Mar 07, 2024 37.19 37.52 37.19 37.52 759 +0.54(+1.47%)
Mar 06, 2024 36.95 37.04 36.92 36.98 2,042 +0.24(+0.65%)
Mar 05, 2024 36.93 36.93 36.73 36.74 1,796 -0.36(-0.97%)
Mar 04, 2024 37.05 37.30 37.05 37.10 3,783 +0.01(+0.03%)
Mar 01, 2024 36.83 37.13 36.83 37.09 7,891 +0.33(+0.89%)
Feb 29, 2024 36.75 36.79 36.65 36.77 8,970 +0.23(+0.62%)
Feb 28, 2024 36.49 36.54 36.49 36.54 1,433 -0.16(-0.43%)
Feb 27, 2024 36.63 36.72 36.60 36.70 7,735 +0.05(+0.13%)
Feb 26, 2024 36.72 36.77 36.62 36.65 22,819 -0.04(-0.12%)
Feb 23, 2024 36.86 36.94 36.70 36.70 1,771 -0.25(-0.68%)
Feb 22, 2024 36.35 36.96 36.35 36.95 5,805 +1.16(+3.25%)
Feb 21, 2024 35.72 35.78 35.70 35.78 1,249 -0.10(-0.28%)
Feb 20, 2024 36.00 36.00 35.82 35.89 3,506 -0.33(-0.90%)
Feb 16, 2024 36.16 36.36 36.16 36.21 1,175 -0.21(-0.59%)
Feb 15, 2024 36.31 36.44 36.31 36.43 1,591 +0.19(+0.54%)
Feb 14, 2024 36.12 36.23 36.01 36.23 1,352 +0.43(+1.21%)
Feb 13, 2024 35.80 35.80 35.80 35.80 642 -0.43(-1.19%)
Feb 12, 2024 36.27 36.29 36.23 36.23 861 +0.04(+0.11%)
Feb 09, 2024 36.10 36.24 36.10 36.19 24,802 +0.21(+0.58%)
Feb 08, 2024 35.96 35.98 35.95 35.98 13,055 +0.03(+0.08%)
Feb 07, 2024 35.81 35.96 35.81 35.96 5,221 +0.31(+0.86%)
Feb 06, 2024 35.71 35.71 35.62 35.65 1,252 +0.02(+0.06%)
Feb 05, 2024 35.57 35.65 35.47 35.63 6,504 +0.03(+0.08%)
Feb 02, 2024 34.89 35.67 34.89 35.60 3,374 +0.65(+1.85%)
Feb 01, 2024 34.70 34.96 34.70 34.95 1,320 +0.33(+0.97%)
Jan 31, 2024 34.85 34.87 34.62 34.62 1,032 -0.53(-1.51%)
Jan 30, 2024 35.14 35.16 35.13 35.15 1,133 +0.02(+0.06%)
Jan 29, 2024 34.89 35.13 34.87 35.13 4,643 +0.30(+0.87%)
Jan 26, 2024 34.79 34.83 34.78 34.83 21,790 -0.08(-0.24%)
Jan 25, 2024 34.92 34.92 34.73 34.91 1,329 +0.12(+0.34%)
Jan 24, 2024 34.80 34.90 34.70 34.79 3,572 +0.09(+0.25%)
Jan 23, 2024 34.62 34.71 34.57 34.71 3,804 +0.11(+0.31%)
Jan 22, 2024 34.71 34.71 34.60 34.60 4,466 +0.07(+0.21%)
Jan 19, 2024 34.21 34.53 34.18 34.53 2,875 +0.44(+1.28%)
Jan 18, 2024 33.99 34.09 33.97 34.09 1,716 +0.31(+0.90%)
Jan 17, 2024 33.80 33.80 33.69 33.78 1,275 -0.13(-0.37%)
Jan 16, 2024 33.91 33.96 33.85 33.91 3,711 -0.13(-0.39%)
Jan 12, 2024 34.09 34.09 34.01 34.04 1,221 +0.01(+0.03%)
Jan 11, 2024 33.89 34.06 33.89 34.03 2,554 +0.00(+0.00%)
Jan 10, 2024 33.82 34.08 33.82 34.03 5,053 +0.19(+0.55%)
Jan 09, 2024 33.66 33.91 33.66 33.84 2,921 +0.01(+0.04%)
Jan 08, 2024 33.46 33.83 33.46 33.83 999 +0.52(+1.57%)
Jan 05, 2024 33.26 33.41 33.24 33.31 4,686 +0.12(+0.37%)
Jan 04, 2024 33.33 33.39 33.18 33.18 2,803 -0.06(-0.17%)
Jan 03, 2024 33.23 33.24 33.23 33.24 4,549 -0.24(-0.70%)
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.