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 (%)
Dec 31, 2018 16.07 16.07 16.05 16.05 224 +0.07(+0.45%)
Dec 28, 2018 15.96 16.10 15.96 15.98 4,045 +0.04(+0.23%)
Dec 27, 2018 15.57 15.95 15.57 15.95 518 +0.09(+0.56%)
Dec 26, 2018 15.17 15.86 15.17 15.86 588 +0.68(+4.45%)
Dec 24, 2018 15.34 15.34 15.18 15.18 337 -0.40(-2.55%)
Dec 21, 2018 15.87 15.87 15.57 15.58 338 -0.28(-1.79%)
Dec 20, 2018 16.14 16.14 15.86 15.86 525 -0.29(-1.81%)
Dec 19, 2018 16.31 16.43 16.15 16.15 1,242 -0.23(-1.41%)
Dec 18, 2018 16.43 16.43 16.33 16.39 395 +0.07(+0.43%)
Dec 17, 2018 16.57 16.57 16.32 16.32 1,242 -0.37(-2.25%)
Dec 14, 2018 16.83 16.83 16.67 16.69 338 -0.32(-1.88%)
Dec 13, 2018 17.04 17.04 16.98 17.01 395 -0.01(-0.03%)
Dec 12, 2018 17.11 17.12 17.01 17.01 508 +0.09(+0.55%)
Dec 11, 2018 17.14 17.14 16.92 16.92 1,355 -0.02(-0.10%)
Dec 10, 2018 16.78 16.94 16.61 16.94 2,486 -0.00(-0.01%)
Dec 07, 2018 17.13 17.13 16.94 16.94 338 -0.02(-0.10%)
Dec 06, 2018 16.96 17.00 16.96 16.96 2,374 -0.40(-2.30%)
Dec 04, 2018 17.73 17.73 17.35 17.35 903 -0.45(-2.54%)
Dec 03, 2018 17.82 17.82 17.81 17.81 397 +0.18(+1.00%)
Nov 30, 2018 17.51 17.63 17.51 17.63 338 +0.09(+0.50%)
Nov 29, 2018 17.44 17.54 17.42 17.54 2,768 +0.06(+0.35%)
Nov 28, 2018 17.19 17.48 17.19 17.48 510 +0.39(+2.28%)
Nov 27, 2018 17.00 17.09 17.00 17.09 508 +0.03(+0.16%)
Nov 26, 2018 17.04 17.06 17.04 17.06 395 +0.24(+1.42%)
Nov 23, 2018 16.83 16.83 16.82 16.82 677 -0.09(-0.52%)
Nov 21, 2018 16.91 16.91 16.91 0 +0.03(+0.16%)
Nov 20, 2018 16.85 16.95 16.85 16.88 1,157 -0.26(-1.50%)
Nov 19, 2018 17.11 17.14 17.11 17.14 508 -0.27(-1.53%)
Nov 16, 2018 17.40 17.41 17.40 17.41 451 +0.09(+0.51%)
Nov 15, 2018 17.20 17.32 17.20 17.32 737 +0.08(+0.46%)
Nov 14, 2018 17.16 17.24 17.16 17.24 573 -0.03(-0.15%)
Nov 13, 2018 17.32 17.32 17.27 17.27 395 -0.09(-0.51%)
Nov 12, 2018 17.32 17.35 17.32 17.35 395 -0.21(-1.21%)
Nov 09, 2018 17.79 17.79 17.57 17.57 2,710 -0.10(-0.55%)
Nov 08, 2018 17.66 17.66 17.66 17.66 321 -0.03(-0.15%)
Nov 07, 2018 17.69 17.69 17.69 17.69 282 +0.32(+1.83%)
Nov 06, 2018 17.37 17.37 17.37 17.37 339 +0.04(+0.20%)
Nov 05, 2018 17.25 17.34 17.25 17.34 395 +0.20(+1.19%)
Nov 02, 2018 17.24 17.24 17.13 17.13 338 -0.08(-0.46%)
Nov 01, 2018 17.21 17.21 17.21 17.21 299 +0.12(+0.67%)
Oct 31, 2018 17.10 17.10 17.10 17.10 338 +0.27(+1.58%)
Oct 30, 2018 16.83 16.83 16.83 16.83 282 +0.25(+1.49%)
Oct 29, 2018 16.58 16.58 16.58 16.58 284 -0.19(-1.16%)
Oct 26, 2018 16.87 16.90 16.78 16.78 451 -0.41(-2.37%)
Oct 25, 2018 17.06 17.19 16.94 17.19 400 +0.24(+1.44%)
Oct 24, 2018 17.09 17.11 16.94 16.94 508 -0.39(-2.28%)
Oct 23, 2018 17.34 17.34 17.34 17.34 282 -0.09(-0.51%)
Oct 22, 2018 17.42 17.42 17.42 17.42 564 -0.01(-0.05%)
Oct 19, 2018 17.46 17.46 17.43 17.43 677 +0.04(+0.25%)
Oct 18, 2018 17.39 17.39 17.39 17.39 395 -0.31(-1.76%)
Oct 17, 2018 17.70 17.70 17.70 17.70 316 +0.15(+0.85%)
Oct 16, 2018 17.46 17.55 17.46 17.55 463 +0.31(+1.81%)
Oct 15, 2018 17.24 17.24 17.24 0 +0.00(+0.00%)
Oct 12, 2018 17.24 17.24 17.24 17.24 225 -0.19(-1.07%)
Oct 11, 2018 17.42 17.42 17.42 17.42 339 -0.17(-0.96%)
Oct 10, 2018 17.76 17.76 17.59 17.59 283 -0.50(-2.74%)
Oct 09, 2018 18.09 18.09 18.09 18.09 564 -0.04(-0.20%)
Oct 08, 2018 18.16 18.16 18.12 18.12 840 -0.04(-0.19%)
Oct 05, 2018 18.16 18.16 18.16 18.16 564 -0.07(-0.39%)
Oct 04, 2018 18.20 18.23 18.20 18.23 877 -0.15(-0.82%)
Oct 03, 2018 18.38 18.38 18.38 18.38 614 +0.01(+0.07%)
Oct 02, 2018 18.41 18.41 18.37 18.37 679 +0.02(+0.12%)
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.