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 30, 2022 26.30 26.30 25.77 25.97 9,226 -0.04(-0.16%)
Dec 29, 2022 25.85 26.04 25.85 26.01 3,298 +0.27(+1.05%)
Dec 28, 2022 25.94 25.94 25.69 25.74 2,442 -0.15(-0.58%)
Dec 27, 2022 26.34 26.34 25.80 25.89 3,007 -0.21(-0.80%)
Dec 23, 2022 26.24 26.24 25.89 26.10 8,104 +0.11(+0.42%)
Dec 22, 2022 26.16 26.16 25.70 25.99 5,307 -0.41(-1.55%)
Dec 21, 2022 26.28 26.46 26.28 26.40 6,156 +0.36(+1.39%)
Dec 20, 2022 26.08 26.10 26.04 26.04 1,142 -0.04(-0.16%)
Dec 19, 2022 26.20 26.20 26.07 26.08 2,201 -0.27(-1.02%)
Dec 16, 2022 26.22 26.39 26.20 26.35 1,284 -0.34(-1.26%)
Dec 15, 2022 26.59 26.68 26.59 26.68 1,340 -0.69(-2.52%)
Dec 14, 2022 27.42 27.65 27.20 27.37 2,980 -0.11(-0.40%)
Dec 13, 2022 27.97 27.97 27.44 27.48 1,541 +0.22(+0.82%)
Dec 12, 2022 26.97 27.26 26.97 27.26 8,237 +0.34(+1.27%)
Dec 09, 2022 27.12 27.15 26.92 26.92 616 -0.17(-0.64%)
Dec 08, 2022 27.08 27.09 27.06 27.09 605 +0.21(+0.77%)
Dec 07, 2022 26.84 26.89 26.84 26.89 2,776 -0.04(-0.13%)
Dec 06, 2022 27.02 27.02 26.92 26.92 970 -0.43(-1.58%)
Dec 05, 2022 27.69 27.69 27.32 27.36 1,379 -0.51(-1.83%)
Dec 02, 2022 27.74 27.87 27.73 27.87 6,221 -0.08(-0.28%)
Dec 01, 2022 28.08 28.08 27.94 27.95 2,323 +0.09(+0.33%)
Nov 30, 2022 27.56 27.85 27.56 27.85 230 +0.78(+2.88%)
Nov 29, 2022 27.07 27.07 27.07 27.07 211 -0.07(-0.25%)
Nov 28, 2022 27.34 27.36 27.14 27.14 1,308 -0.42(-1.52%)
Nov 25, 2022 27.62 27.62 27.56 27.56 516 +0.02(+0.07%)
Nov 23, 2022 27.44 27.55 27.43 27.54 1,525 +0.20(+0.72%)
Nov 22, 2022 27.16 27.34 27.16 27.34 1,188 +0.36(+1.33%)
Nov 21, 2022 26.91 27.01 26.89 26.98 6,564 -0.12(-0.46%)
Nov 18, 2022 27.14 27.14 27.01 27.11 1,990 +0.11(+0.42%)
Nov 17, 2022 27.05 27.05 26.94 26.99 1,160 -0.14(-0.52%)
Nov 16, 2022 27.30 27.30 27.10 27.13 3,436 -0.22(-0.80%)
Nov 15, 2022 27.29 27.39 27.29 27.35 1,683 +0.18(+0.66%)
Nov 14, 2022 27.27 27.39 27.17 27.17 11,346 -0.16(-0.59%)
Nov 11, 2022 27.13 27.36 27.05 27.33 1,800 +0.38(+1.39%)
Nov 10, 2022 26.63 26.96 26.58 26.96 2,224 +1.36(+5.31%)
Nov 09, 2022 25.98 25.98 25.57 25.60 21,030 -0.55(-2.10%)
Nov 08, 2022 25.99 26.23 25.99 26.15 2,101 +0.18(+0.69%)
Nov 07, 2022 25.77 26.00 25.77 25.97 1,584 +0.26(+1.02%)
Nov 04, 2022 25.53 25.71 25.43 25.71 1,274 +0.24(+0.93%)
Nov 03, 2022 25.47 25.47 25.47 25.47 494 -0.29(-1.13%)
Nov 02, 2022 26.28 26.28 25.76 25.76 1,890 -0.65(-2.47%)
Nov 01, 2022 26.68 26.68 26.33 26.41 4,193 -0.08(-0.31%)
Oct 31, 2022 26.50 26.54 26.50 26.50 1,328 -0.13(-0.48%)
Oct 28, 2022 26.53 26.62 26.53 26.62 411 +0.52(+2.00%)
Oct 27, 2022 26.32 26.32 26.10 26.10 2,261 -0.34(-1.28%)
Oct 26, 2022 26.77 26.77 26.44 26.44 804 -0.14(-0.52%)
Oct 25, 2022 26.29 26.58 26.21 26.58 2,594 +0.48(+1.83%)
Oct 24, 2022 26.02 26.12 25.78 26.10 2,232 +0.26(+1.01%)
Oct 21, 2022 25.37 25.84 25.37 25.84 738 +0.54(+2.15%)
Oct 20, 2022 25.30 25.30 25.30 25.30 255 -0.14(-0.57%)
Oct 19, 2022 25.45 25.56 25.44 25.44 968 -0.10(-0.41%)
Oct 18, 2022 25.77 25.77 25.54 25.54 694 +0.28(+1.11%)
Oct 17, 2022 25.22 25.33 25.17 25.27 4,888 +0.62(+2.54%)
Oct 14, 2022 25.20 25.30 24.64 24.64 813 -0.55(-2.19%)
Oct 13, 2022 24.22 25.19 24.22 25.19 675 +0.61(+2.49%)
Oct 12, 2022 24.72 24.72 24.58 24.58 1,713 -0.05(-0.22%)
Oct 11, 2022 24.74 24.74 24.59 24.63 835 -0.21(-0.86%)
Oct 10, 2022 25.01 25.01 24.81 24.85 9,086 -0.24(-0.96%)
Oct 07, 2022 25.07 25.09 25.06 25.09 2,653 -0.75(-2.92%)
Oct 06, 2022 25.86 25.96 25.84 25.84 613 -0.23(-0.89%)
Oct 05, 2022 25.91 26.18 25.90 26.07 3,685 +0.01(+0.03%)
Oct 04, 2022 25.77 26.07 25.77 26.07 2,934 +0.81(+3.22%)
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.