Skip to main content

Impact Shares Naacp Minority Empowerment ETF (NY: NACP )

39.49 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.42 21.42 20.82 21.14 5,717 +0.41(+1.98%)
Jun 29, 2020 20.90 20.90 20.54 20.73 2,932 +0.19(+0.91%)
Jun 26, 2020 21.71 21.71 20.51 20.55 13,641 -0.45(-2.15%)
Jun 25, 2020 20.79 21.01 20.63 21.00 6,055 +0.21(+1.03%)
Jun 24, 2020 20.87 20.91 20.64 20.78 7,792 -0.50(-2.34%)
Jun 23, 2020 21.67 21.67 21.27 21.28 14,085 +0.15(+0.70%)
Jun 22, 2020 22.07 22.07 21.02 21.13 31,239 +0.11(+0.53%)
Jun 19, 2020 21.53 21.53 20.94 21.02 7,716 -0.47(-2.19%)
Jun 18, 2020 21.55 21.55 21.49 21.49 2,471 -0.05(-0.25%)
Jun 17, 2020 21.64 22.18 21.50 21.55 9,770 +0.05(+0.25%)
Jun 16, 2020 21.48 21.61 21.35 21.49 5,574 +0.62(+2.99%)
Jun 15, 2020 20.74 20.87 20.44 20.87 3,780 +0.12(+0.59%)
Jun 12, 2020 20.91 20.91 20.38 20.75 12,345 -0.01(-0.03%)
Jun 11, 2020 21.66 21.77 20.47 20.75 12,226 -0.91(-4.21%)
Jun 10, 2020 21.77 21.77 21.60 21.66 9,469 -0.05(-0.22%)
Jun 09, 2020 22.68 22.68 21.62 21.71 5,811 -0.04(-0.16%)
Jun 08, 2020 22.32 22.32 21.62 21.75 17,031 +0.13(+0.58%)
Jun 05, 2020 21.95 21.95 21.57 21.62 6,503 +0.27(+1.27%)
Jun 04, 2020 22.35 22.35 21.31 21.35 3,250 +0.06(+0.26%)
Jun 03, 2020 20.87 21.31 20.76 21.30 3,500 +0.62(+3.01%)
Jun 02, 2020 20.87 20.99 20.62 20.67 1,741 -0.01(-0.05%)
Jun 01, 2020 20.68 20.90 20.68 20.68 935 +0.07(+0.32%)
May 29, 2020 20.62 20.62 20.62 20.62 110 +0.07(+0.36%)
May 28, 2020 20.54 20.54 20.54 20.54 65 -0.06(-0.28%)
May 27, 2020 20.32 20.60 20.32 20.60 539 +0.30(+1.47%)
May 26, 2020 20.19 20.30 20.19 20.30 220 +0.17(+0.86%)
May 22, 2020 20.13 20.13 20.13 20.13 110 -0.04(-0.19%)
May 21, 2020 20.17 20.17 20.17 20.17 0 +0.14(+0.68%)
May 20, 2020 20.48 20.48 20.00 20.03 1,493 +0.02(+0.11%)
May 19, 2020 20.16 20.16 20.01 20.01 110 -0.07(-0.33%)
May 18, 2020 20.07 20.07 20.07 20.07 56 +0.54(+2.79%)
May 15, 2020 19.53 19.53 19.53 19.53 110 +0.08(+0.42%)
May 14, 2020 19.45 19.45 19.45 19.45 31 +0.18(+0.94%)
May 13, 2020 19.27 19.27 19.27 19.27 7 -0.36(-1.83%)
May 12, 2020 19.87 19.90 19.63 19.63 457 -0.25(-1.26%)
May 11, 2020 19.86 19.88 19.86 19.88 683 +0.02(+0.12%)
May 08, 2020 19.85 19.85 19.85 19.85 0 +0.27(+1.37%)
May 07, 2020 19.58 19.58 19.58 19.58 11 +0.26(+1.36%)
May 06, 2020 19.45 19.45 19.32 19.32 167 -0.08(-0.41%)
May 05, 2020 19.76 19.76 19.40 19.40 551 +0.21(+1.08%)
May 04, 2020 19.05 19.19 19.05 19.19 122 -0.07(-0.38%)
May 01, 2020 19.26 19.26 19.26 19.26 110 -0.40(-2.02%)
Apr 30, 2020 19.66 19.66 19.66 19.66 128 -0.16(-0.79%)
Apr 29, 2020 19.53 20.05 19.53 19.82 3,862 +0.51(+2.63%)
Apr 28, 2020 19.31 19.31 19.31 19.31 6 -0.11(-0.56%)
Apr 27, 2020 19.42 19.42 19.42 19.42 16 +0.27(+1.41%)
Apr 24, 2020 19.15 19.15 19.15 19.15 0 +0.25(+1.30%)
Apr 23, 2020 18.90 18.90 18.90 18.90 0 -0.01(-0.03%)
Apr 22, 2020 18.91 18.91 18.91 18.91 51 +0.33(+1.80%)
Apr 21, 2020 18.57 18.57 18.57 18.57 58 -0.57(-2.95%)
Apr 20, 2020 19.16 19.16 19.14 19.14 672 -0.22(-1.12%)
Apr 17, 2020 19.36 19.36 19.36 19.36 110 +0.41(+2.14%)
Apr 16, 2020 18.62 18.95 18.57 18.95 1,787 +0.09(+0.49%)
Apr 15, 2020 19.12 19.12 18.86 18.86 1,110 -0.32(-1.65%)
Apr 14, 2020 19.18 19.18 19.18 19.18 48 +0.53(+2.82%)
Apr 13, 2020 18.65 18.65 18.65 18.65 102 -0.11(-0.59%)
Apr 09, 2020 18.75 18.76 18.75 18.76 771 +0.33(+1.77%)
Apr 08, 2020 18.43 18.43 18.43 18.43 23 +0.47(+2.64%)
Apr 07, 2020 17.96 17.96 17.96 17.96 14 +0.08(+0.44%)
Apr 06, 2020 17.88 17.88 17.88 17.88 16 +1.06(+6.28%)
Apr 03, 2020 16.82 16.82 16.82 16.82 110 -0.25(-1.44%)
Apr 02, 2020 16.92 17.07 16.90 17.07 2,759 +0.30(+1.80%)
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.