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 28, 2024 39.83 39.83 39.49 39.49 811 -0.04(-0.11%)
Jun 27, 2024 39.53 39.53 39.53 39.53 388 -0.13(-0.32%)
Jun 26, 2024 39.53 39.66 39.47 39.66 6,546 +0.10(+0.26%)
Jun 25, 2024 39.68 39.68 39.52 39.56 1,382 +0.08(+0.21%)
Jun 24, 2024 39.57 39.65 39.47 39.47 10,954 -0.01(-0.02%)
Jun 21, 2024 39.56 39.56 39.46 39.48 809 -0.09(-0.22%)
Jun 20, 2024 39.69 39.69 39.50 39.57 1,829 -0.01(-0.02%)
Jun 18, 2024 39.62 39.62 39.48 39.58 5,213 +0.13(+0.32%)
Jun 17, 2024 39.25 39.56 39.21 39.45 3,259 +0.28(+0.72%)
Jun 14, 2024 39.27 39.27 39.09 39.17 3,360 -0.12(-0.30%)
Jun 13, 2024 39.24 39.33 39.24 39.29 906 -0.04(-0.10%)
Jun 12, 2024 39.36 39.41 39.33 39.33 1,572 +0.27(+0.68%)
Jun 11, 2024 38.90 39.06 38.90 39.06 3,043 +0.13(+0.34%)
Jun 10, 2024 38.78 38.97 38.78 38.93 964 +0.10(+0.26%)
Jun 07, 2024 38.83 38.90 38.80 38.83 1,145 -0.02(-0.05%)
Jun 06, 2024 38.85 38.85 38.85 38.85 326 +0.03(+0.08%)
Jun 05, 2024 38.51 38.82 38.51 38.82 1,245 +0.45(+1.18%)
Jun 04, 2024 38.30 38.37 38.19 38.37 4,738 +0.08(+0.22%)
Jun 03, 2024 38.41 38.41 38.24 38.28 2,310 +0.04(+0.11%)
May 31, 2024 37.96 38.24 37.79 38.24 3,775 +0.24(+0.64%)
May 30, 2024 38.19 38.19 37.99 37.99 2,082 -0.24(-0.62%)
May 29, 2024 38.19 38.49 38.19 38.23 2,623 -0.26(-0.66%)
May 28, 2024 38.57 38.57 38.43 38.48 3,086 -0.01(-0.02%)
May 24, 2024 38.49 38.49 38.49 38.49 286 +0.31(+0.82%)
May 23, 2024 38.85 38.85 38.18 38.18 2,340 -0.30(-0.78%)
May 22, 2024 38.36 38.48 38.36 38.48 673 -0.15(-0.40%)
May 21, 2024 38.54 38.64 38.49 38.64 1,102 +0.10(+0.27%)
May 20, 2024 38.50 38.61 38.50 38.53 1,320 +0.02(+0.05%)
May 17, 2024 38.54 38.55 38.51 38.51 1,806 -0.02(-0.05%)
May 16, 2024 38.63 38.63 38.54 38.54 603 +0.02(+0.05%)
May 15, 2024 38.22 38.52 38.22 38.52 2,824 +0.43(+1.12%)
May 14, 2024 38.09 38.09 38.09 38.09 354 +0.18(+0.46%)
May 13, 2024 37.92 37.92 37.85 37.91 919 +0.04(+0.09%)
May 10, 2024 37.85 37.88 37.85 37.88 471 +0.07(+0.18%)
May 09, 2024 37.81 37.81 37.81 37.81 730 +0.13(+0.34%)
May 08, 2024 37.51 37.68 37.51 37.68 1,467 -0.32(-0.85%)
May 07, 2024 37.83 38.00 37.75 38.00 1,643 +0.36(+0.96%)
May 06, 2024 37.55 37.64 37.47 37.64 1,951 +0.39(+1.04%)
May 03, 2024 37.34 37.34 37.26 37.26 909 +0.42(+1.13%)
May 02, 2024 36.74 36.84 36.74 36.84 859 +0.38(+1.03%)
May 01, 2024 36.51 36.54 36.45 36.46 1,726 -0.08(-0.23%)
Apr 30, 2024 37.01 37.01 36.55 36.55 1,882 -0.56(-1.51%)
Apr 29, 2024 37.13 37.16 37.00 37.11 7,893 +0.07(+0.20%)
Apr 26, 2024 36.89 37.03 36.89 37.03 2,110 +0.35(+0.94%)
Apr 25, 2024 36.45 36.69 36.40 36.69 2,708 -0.31(-0.83%)
Apr 24, 2024 37.19 37.19 36.82 36.99 4,695 +0.08(+0.22%)
Apr 23, 2024 36.77 36.96 36.70 36.91 2,353 +0.45(+1.22%)
Apr 22, 2024 36.51 36.55 36.24 36.46 1,350 +0.26(+0.71%)
Apr 19, 2024 36.40 36.40 36.21 36.21 1,120 -0.30(-0.82%)
Apr 18, 2024 36.73 36.73 36.43 36.51 5,484 -0.12(-0.33%)
Apr 17, 2024 37.12 37.12 36.52 36.63 2,994 -0.21(-0.57%)
Apr 16, 2024 36.83 36.94 36.81 36.84 29,579 -0.07(-0.20%)
Apr 15, 2024 37.60 37.60 36.91 36.91 1,926 -0.43(-1.16%)
Apr 12, 2024 37.32 37.35 37.22 37.35 1,775 -0.60(-1.58%)
Apr 11, 2024 37.60 37.95 37.60 37.95 875 +0.31(+0.82%)
Apr 10, 2024 37.57 37.64 37.51 37.64 3,261 -0.29(-0.76%)
Apr 09, 2024 38.08 38.08 37.80 37.93 5,348 +0.06(+0.17%)
Apr 08, 2024 37.90 37.94 37.86 37.86 4,221 -0.02(-0.06%)
Apr 05, 2024 37.64 37.89 37.64 37.89 4,873 +0.31(+0.82%)
Apr 04, 2024 37.57 37.58 37.57 37.58 3,463 -0.37(-0.98%)
Apr 03, 2024 37.91 38.09 37.91 37.95 2,195 -0.00(-0.01%)
Apr 02, 2024 37.96 37.98 37.85 37.95 2,212 -0.25(-0.67%)
Apr 01, 2024 38.16 38.35 38.16 38.21 5,037 -0.05(-0.13%)
Mar 28, 2024 38.13 38.26 38.13 38.26 927 +0.12(+0.31%)
Mar 27, 2024 37.98 38.14 37.93 38.14 3,416 +0.34(+0.90%)
Mar 26, 2024 38.02 38.04 37.80 37.80 1,159 -0.12(-0.30%)
Mar 25, 2024 37.87 37.93 37.86 37.91 12,994 -0.09(-0.23%)
Mar 22, 2024 37.97 38.01 37.93 38.00 3,204 -0.02(-0.06%)
Mar 21, 2024 38.10 38.11 38.02 38.02 1,107 +0.11(+0.28%)
Mar 20, 2024 37.62 37.94 37.62 37.92 1,902 +0.31(+0.83%)
Mar 19, 2024 37.50 37.60 37.46 37.60 2,173 +0.19(+0.50%)
Mar 18, 2024 37.54 37.54 37.42 37.42 1,969 +0.23(+0.63%)
Mar 15, 2024 37.19 37.19 37.19 37.19 287 -0.21(-0.55%)
Mar 14, 2024 37.63 37.63 37.24 37.39 5,241 -0.17(-0.47%)
Mar 13, 2024 37.63 37.66 37.56 37.57 3,610 -0.12(-0.33%)
Mar 12, 2024 37.61 37.69 37.61 37.69 1,161 +0.51(+1.37%)
Mar 11, 2024 37.17 37.21 37.03 37.18 1,841 -0.14(-0.37%)
Mar 08, 2024 37.73 37.93 37.32 37.32 1,424 -0.31(-0.82%)
Mar 07, 2024 37.30 37.63 37.30 37.63 757 +0.54(+1.47%)
Mar 06, 2024 37.05 37.14 37.02 37.09 2,037 +0.24(+0.65%)
Mar 05, 2024 37.03 37.03 36.83 36.84 1,791 -0.36(-0.97%)
Mar 04, 2024 37.15 37.40 37.15 37.21 3,773 +0.01(+0.03%)
Mar 01, 2024 36.93 37.24 36.93 37.20 7,869 +0.33(+0.89%)
Feb 29, 2024 36.85 36.89 36.75 36.87 8,945 +0.23(+0.62%)
Feb 28, 2024 36.59 36.64 36.59 36.64 1,429 -0.16(-0.43%)
Feb 27, 2024 36.73 36.82 36.70 36.80 7,713 +0.05(+0.13%)
Feb 26, 2024 36.82 36.87 36.72 36.75 22,756 -0.04(-0.12%)
Feb 23, 2024 36.96 37.04 36.80 36.80 1,766 -0.25(-0.68%)
Feb 22, 2024 36.45 37.06 36.45 37.05 5,789 +1.17(+3.25%)
Feb 21, 2024 35.81 35.88 35.79 35.88 1,245 -0.10(-0.28%)
Feb 20, 2024 36.10 36.10 35.91 35.98 3,496 -0.33(-0.90%)
Feb 16, 2024 36.26 36.46 36.26 36.31 1,172 -0.22(-0.59%)
Feb 15, 2024 36.41 36.54 36.41 36.53 1,587 +0.19(+0.54%)
Feb 14, 2024 36.22 36.33 36.11 36.33 1,348 +0.44(+1.21%)
Feb 13, 2024 35.90 35.90 35.90 35.90 640 -0.43(-1.19%)
Feb 12, 2024 36.37 36.39 36.33 36.33 858 +0.04(+0.11%)
Feb 09, 2024 36.20 36.34 36.20 36.29 24,734 +0.21(+0.58%)
Feb 08, 2024 36.06 36.08 36.05 36.08 13,019 +0.03(+0.08%)
Feb 07, 2024 35.90 36.05 35.90 36.05 5,207 +0.31(+0.86%)
Feb 06, 2024 35.80 35.80 35.72 35.75 1,248 +0.02(+0.06%)
Feb 05, 2024 35.67 35.74 35.57 35.73 6,486 +0.03(+0.08%)
Feb 02, 2024 34.99 35.76 34.99 35.70 3,365 +0.65(+1.85%)
Feb 01, 2024 34.80 35.06 34.80 35.05 1,317 +0.34(+0.97%)
Jan 31, 2024 34.95 34.97 34.71 34.71 1,029 -0.53(-1.51%)
Jan 30, 2024 35.24 35.26 35.23 35.25 1,130 +0.02(+0.06%)
Jan 29, 2024 34.99 35.23 34.97 35.23 4,631 +0.31(+0.87%)
Jan 26, 2024 34.89 34.93 34.88 34.92 21,730 -0.08(-0.24%)
Jan 25, 2024 35.02 35.02 34.83 35.01 1,326 +0.12(+0.34%)
Jan 24, 2024 34.90 35.00 34.80 34.89 3,562 +0.09(+0.25%)
Jan 23, 2024 34.71 34.80 34.66 34.80 3,793 +0.11(+0.31%)
Jan 22, 2024 34.81 34.81 34.69 34.69 4,454 +0.07(+0.21%)
Jan 19, 2024 34.30 34.62 34.27 34.62 2,867 +0.44(+1.28%)
Jan 18, 2024 34.08 34.18 34.06 34.18 1,711 +0.31(+0.90%)
Jan 17, 2024 33.90 33.90 33.79 33.88 1,271 -0.13(-0.37%)
Jan 16, 2024 34.00 34.05 33.94 34.00 3,701 -0.13(-0.39%)
Jan 12, 2024 34.18 34.18 34.10 34.14 1,218 +0.01(+0.03%)
Jan 11, 2024 33.98 34.15 33.98 34.12 2,547 +0.00(+0.00%)
Jan 10, 2024 33.91 34.17 33.91 34.12 5,039 +0.19(+0.55%)
Jan 09, 2024 33.76 34.00 33.76 33.94 2,913 +0.01(+0.04%)
Jan 08, 2024 33.56 33.92 33.56 33.92 996 +0.52(+1.57%)
Jan 05, 2024 33.35 33.50 33.33 33.40 4,673 +0.12(+0.37%)
Jan 04, 2024 33.42 33.48 33.28 33.28 2,796 -0.06(-0.17%)
Jan 03, 2024 33.32 33.33 33.32 33.33 4,536 -0.24(-0.70%)
Jan 02, 2024 33.67 33.67 33.48 33.57 2,568 -0.21(-0.62%)
Dec 29, 2023 33.92 33.94 33.69 33.78 1,727 -0.10(-0.29%)
Dec 28, 2023 33.84 34.00 33.84 33.88 2,161 -0.00(-0.01%)
Dec 27, 2023 33.92 33.93 33.86 33.88 5,193 +0.04(+0.10%)
Dec 26, 2023 33.72 33.84 33.72 33.84 825 +0.18(+0.55%)
Dec 22, 2023 33.80 33.80 33.65 33.66 2,570 +0.02(+0.05%)
Dec 21, 2023 33.56 33.64 33.37 33.64 905 +0.36(+1.07%)
Dec 20, 2023 33.78 33.78 33.29 33.29 8,020 -0.45(-1.33%)
Dec 19, 2023 33.66 33.73 33.66 33.73 1,666 +0.14(+0.43%)
Dec 18, 2023 33.54 33.66 33.54 33.59 4,491 +0.26(+0.77%)
Dec 15, 2023 33.30 33.33 33.30 33.33 579 -0.01(-0.04%)
Dec 14, 2023 33.44 33.44 33.34 33.34 894 +0.20(+0.59%)
Dec 13, 2023 32.81 33.15 32.81 33.15 741 +0.35(+1.08%)
Dec 12, 2023 32.68 32.79 32.68 32.79 1,394 +0.18(+0.54%)
Dec 11, 2023 32.68 32.68 32.59 32.62 2,861 -0.05(-0.14%)
Dec 08, 2023 32.50 32.72 32.50 32.66 1,736 +0.17(+0.51%)
Dec 07, 2023 32.33 32.50 32.33 32.50 4,410 +0.34(+1.05%)
Dec 06, 2023 32.41 32.41 32.16 32.16 1,717 -0.14(-0.43%)
Dec 05, 2023 32.32 32.32 32.30 32.30 934 +0.04(+0.11%)
Dec 04, 2023 32.32 32.32 32.23 32.27 1,945 -0.24(-0.73%)
Dec 01, 2023 32.32 32.52 32.32 32.50 28,579 +0.19(+0.58%)
Nov 30, 2023 32.22 32.31 32.16 32.31 2,972 +0.11(+0.33%)
Nov 29, 2023 32.22 32.32 32.21 32.21 3,295 +0.06(+0.20%)
Nov 28, 2023 32.10 32.16 31.84 32.14 2,467 +0.00(+0.00%)
Nov 27, 2023 32.13 32.19 32.13 32.14 1,395 -0.03(-0.09%)
Nov 24, 2023 32.25 32.25 32.17 32.17 402 -0.06(-0.17%)
Nov 22, 2023 32.12 32.26 32.12 32.23 1,607 +0.04(+0.14%)
Nov 21, 2023 32.23 32.23 32.16 32.18 1,063 -0.03(-0.09%)
Nov 20, 2023 31.96 32.22 31.96 32.22 2,476 +0.25(+0.79%)
Nov 17, 2023 31.91 31.96 31.91 31.96 1,092 +0.07(+0.22%)
Nov 16, 2023 31.79 31.89 31.74 31.89 1,207 +0.02(+0.08%)
Nov 15, 2023 31.90 31.90 31.85 31.87 2,435 +0.05(+0.14%)
Nov 14, 2023 31.41 31.92 31.41 31.82 5,396 +0.57(+1.82%)
Nov 13, 2023 31.27 31.27 31.25 31.25 1,700 +0.01(+0.04%)
Nov 10, 2023 31.03 31.24 31.03 31.24 2,942 +0.46(+1.51%)
Nov 09, 2023 30.78 30.78 30.78 30.78 177 -0.23(-0.75%)
Nov 08, 2023 31.00 31.01 31.00 31.01 694 +0.01(+0.03%)
Nov 07, 2023 30.93 31.07 30.88 31.00 2,120 +0.08(+0.26%)
Nov 06, 2023 30.89 30.94 30.76 30.92 3,385 +0.07(+0.22%)
Nov 03, 2023 30.71 30.97 30.71 30.85 1,372 +0.28(+0.92%)
Nov 02, 2023 30.31 30.57 30.30 30.57 6,208 +0.54(+1.80%)
Nov 01, 2023 29.90 30.03 29.90 30.03 2,952 +0.34(+1.14%)
Oct 31, 2023 29.67 29.69 29.67 29.69 353 +0.16(+0.54%)
Oct 30, 2023 29.38 29.57 29.37 29.53 2,193 +0.38(+1.31%)
Oct 27, 2023 29.39 29.39 29.12 29.15 2,207 -0.15(-0.51%)
Oct 26, 2023 29.56 29.56 29.30 29.30 1,490 -0.34(-1.16%)
Oct 25, 2023 29.65 29.65 29.65 29.65 271 -0.67(-2.20%)
Oct 24, 2023 30.24 30.35 30.23 30.31 16,230 +0.31(+1.04%)
Oct 23, 2023 29.81 30.17 29.81 30.00 1,658 -0.04(-0.12%)
Oct 20, 2023 30.04 30.04 30.04 30.04 156 -0.37(-1.22%)
Oct 19, 2023 30.41 30.41 30.41 30.41 148 -0.21(-0.69%)
Oct 18, 2023 30.79 30.79 30.62 30.62 6,421 -0.49(-1.57%)
Oct 17, 2023 30.82 31.11 30.82 31.11 807 -0.11(-0.35%)
Oct 16, 2023 31.22 31.22 31.17 31.21 690 +0.33(+1.07%)
Oct 13, 2023 31.27 31.27 30.86 30.88 9,370 -0.24(-0.77%)
Oct 12, 2023 31.12 31.12 31.12 31.12 126 -0.18(-0.57%)
Oct 11, 2023 31.30 31.30 31.17 31.30 1,988 +0.11(+0.36%)
Oct 10, 2023 31.13 31.34 31.13 31.19 3,136 +0.20(+0.64%)
Oct 09, 2023 30.76 30.99 30.76 30.99 573 +0.11(+0.35%)
Oct 06, 2023 30.80 30.88 30.80 30.88 330 +0.35(+1.15%)
Oct 05, 2023 30.43 30.53 30.39 30.53 1,021 +0.02(+0.08%)
Oct 04, 2023 30.44 30.54 30.44 30.51 3,391 +0.17(+0.57%)
Oct 03, 2023 30.36 30.55 30.26 30.33 9,074 -0.34(-1.12%)
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.