Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Impact Shares NAACP Minority Empowerment ETF (NACP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.20

+0.07

(+0.20%)

At close: 02:37PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	37.22	37.25	37.09	37.20	37.20	7,900
26 Apr 2024	36.98	37.13	36.98	37.13	37.13	2,100
25 Apr 2024	36.54	36.78	36.50	36.78	36.78	2,700
24 Apr 2024	37.28	37.28	36.91	37.09	37.09	4,700
23 Apr 2024	36.86	37.05	36.80	37.00	37.00	2,300
22 Apr 2024	36.60	36.64	36.33	36.56	36.56	1,300
19 Apr 2024	36.49	36.49	36.30	36.30	36.30	1,100
18 Apr 2024	36.82	36.82	36.52	36.60	36.60	5,500
17 Apr 2024	37.21	37.21	36.61	36.72	36.72	3,000
16 Apr 2024	36.92	37.03	36.90	36.93	36.93	29,500
15 Apr 2024	37.70	37.70	37.00	37.00	37.00	1,900
12 Apr 2024	37.42	37.44	37.32	37.44	37.44	1,800
11 Apr 2024	37.70	38.04	37.70	38.04	38.04	900
10 Apr 2024	37.67	37.73	37.61	37.73	37.73	3,300
09 Apr 2024	38.18	38.18	37.90	38.02	38.02	5,300
08 Apr 2024	38.00	38.04	37.96	37.96	37.96	4,200
05 Apr 2024	37.74	37.98	37.74	37.98	37.98	4,900
04 Apr 2024	37.67	37.68	37.67	37.67	37.67	3,500
03 Apr 2024	38.01	38.19	38.01	38.05	38.05	2,200
02 Apr 2024	38.06	38.08	37.95	38.05	38.05	2,200
01 Apr 2024	38.26	38.45	38.26	38.30	38.30	5,000
28 Mar 2024	38.23	38.35	38.23	38.35	38.35	900
27 Mar 2024	38.08	38.24	38.03	38.24	38.24	3,400
26 Mar 2024	38.12	38.14	37.89	37.89	37.89	1,200
26 Mar 2024	0.111 Dividend
25 Mar 2024	38.08	38.14	38.07	38.12	38.01	12,900
22 Mar 2024	38.18	38.22	38.14	38.21	38.10	3,200
21 Mar 2024	38.31	38.32	38.23	38.23	38.12	1,100
20 Mar 2024	37.83	38.15	37.83	38.12	38.01	1,900
19 Mar 2024	37.70	37.81	37.66	37.81	37.70	2,200
18 Mar 2024	37.74	37.74	37.62	37.62	37.51	2,000
15 Mar 2024	37.39	37.39	37.39	37.39	37.28	300
14 Mar 2024	37.84	37.84	37.44	37.60	37.49	5,200
13 Mar 2024	37.84	37.87	37.77	37.77	37.66	3,600
12 Mar 2024	37.82	37.89	37.82	37.89	37.78	1,200
11 Mar 2024	37.37	37.42	37.23	37.38	37.27	1,800
08 Mar 2024	37.94	38.13	37.52	37.52	37.41	1,400
07 Mar 2024	37.50	37.83	37.50	37.83	37.72	800
06 Mar 2024	37.25	37.34	37.22	37.29	37.18	2,000
05 Mar 2024	37.23	37.23	37.03	37.05	36.94	1,800
04 Mar 2024	37.35	37.60	37.35	37.41	37.30	3,800
01 Mar 2024	37.13	37.44	37.13	37.40	37.29	7,800
29 Feb 2024	37.05	37.09	36.95	37.07	36.96	8,900
28 Feb 2024	36.79	36.84	36.79	36.84	36.73	1,400
27 Feb 2024	36.93	37.02	36.90	37.00	36.89	7,700
26 Feb 2024	37.02	37.07	36.92	36.95	36.84	22,600
23 Feb 2024	37.16	37.24	37.00	37.00	36.89	1,800
22 Feb 2024	36.65	37.26	36.65	37.25	37.14	5,800
21 Feb 2024	36.01	36.08	35.99	36.08	35.97	1,200
20 Feb 2024	36.30	36.30	36.11	36.18	36.07	3,500
16 Feb 2024	36.46	36.66	36.46	36.51	36.40	1,200
15 Feb 2024	36.61	36.74	36.61	36.73	36.62	1,600
14 Feb 2024	36.42	36.53	36.30	36.53	36.42	1,300
13 Feb 2024	36.09	36.09	36.09	36.09	35.98	600
12 Feb 2024	36.57	36.59	36.53	36.53	36.42	900
09 Feb 2024	36.40	36.54	36.40	36.49	36.38	24,600
08 Feb 2024	36.26	36.28	36.25	36.28	36.17	12,900
07 Feb 2024	36.10	36.25	36.10	36.25	36.14	5,200
06 Feb 2024	36.00	36.00	35.92	35.94	35.84	1,200
05 Feb 2024	35.86	35.94	35.76	35.92	35.82	6,500
02 Feb 2024	35.18	35.96	35.18	35.89	35.79	3,300
01 Feb 2024	34.99	35.25	34.99	35.24	35.14	1,300
31 Jan 2024	35.14	35.16	34.90	34.90	34.80	1,000
30 Jan 2024	35.43	35.45	35.42	35.44	35.34	1,100
29 Jan 2024	35.18	35.42	35.16	35.42	35.32	4,600
26 Jan 2024	35.08	35.12	35.07	35.11	35.01	21,600
25 Jan 2024	35.21	35.21	35.02	35.20	35.10	1,300
24 Jan 2024	35.09	35.19	34.99	35.08	34.98	3,500
23 Jan 2024	34.90	34.99	34.85	34.99	34.89	3,800
22 Jan 2024	35.00	35.00	34.88	34.88	34.78	4,400
19 Jan 2024	34.49	34.81	34.46	34.81	34.71	2,900
18 Jan 2024	34.27	34.37	34.25	34.37	34.27	1,700
17 Jan 2024	34.08	34.08	33.97	34.06	33.96	1,300
16 Jan 2024	34.19	34.24	34.13	34.19	34.09	3,700
12 Jan 2024	34.37	34.37	34.29	34.32	34.22	1,200
11 Jan 2024	34.17	34.34	34.17	34.31	34.21	2,500
10 Jan 2024	34.10	34.36	34.10	34.31	34.21	5,000
09 Jan 2024	33.94	34.19	33.94	34.12	34.02	2,900
08 Jan 2024	33.74	34.11	33.74	34.11	34.01	1,000
05 Jan 2024	33.53	33.68	33.51	33.58	33.48	4,600
04 Jan 2024	33.60	33.66	33.46	33.46	33.36	2,800
03 Jan 2024	33.50	33.51	33.50	33.51	33.41	4,500
02 Jan 2024	33.85	33.85	33.66	33.75	33.65	2,600
29 Dec 2023	34.11	34.13	33.87	33.96	33.86	1,700
28 Dec 2023	34.02	34.19	34.02	34.06	33.96	2,200
27 Dec 2023	34.10	34.12	34.05	34.06	33.96	5,200
26 Dec 2023	33.90	34.03	33.90	34.03	33.93	800
26 Dec 2023	0.108 Dividend
22 Dec 2023	34.09	34.09	33.94	33.95	33.74	2,500
21 Dec 2023	33.85	33.93	33.66	33.93	33.72	900
20 Dec 2023	34.07	34.07	33.57	33.57	33.37	8,000
19 Dec 2023	33.95	34.03	33.95	34.03	33.82	1,700
18 Dec 2023	33.83	33.95	33.83	33.88	33.67	4,500
15 Dec 2023	33.59	33.62	33.59	33.62	33.42	600
14 Dec 2023	33.73	33.73	33.63	33.63	33.43	900
13 Dec 2023	33.09	33.43	33.09	33.43	33.23	700
12 Dec 2023	32.96	33.08	32.96	33.08	32.88	1,400
11 Dec 2023	32.96	32.96	32.87	32.90	32.70	2,800
08 Dec 2023	32.78	33.00	32.78	32.95	32.75	1,700
07 Dec 2023	32.61	32.78	32.61	32.78	32.58	4,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,167.97+20.94(+0.26%)

FTSE 25020,132.09+47.30(+0.24%)

AIM764.62+1.29(+0.17%)

GBP/EUR1.1714+0.0002(+0.01%)

GBP/USD1.2537-0.0025(-0.20%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Impact Shares NAACP Minority Empowerment ETF (NACP)

FTSE 100
8,167.97
+20.94(+0.26%)

FTSE 250
20,132.09
+47.30(+0.24%)

AIM
764.62
+1.29(+0.17%)

GBP/EUR
1.1714
+0.0002(+0.01%)

GBP/USD
1.2537
-0.0025(-0.20%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)