Impact Shares NAACP Minority Empowerment ETF (NACP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.83

-0.34

(-1.18%)

At close: 11:19AM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	28.89	29.12	28.83	28.83	28.83	4,800
02 Feb 2023	28.89	29.29	28.89	29.17	29.17	1,400
01 Feb 2023	28.36	28.69	28.23	28.69	28.69	2,400
31 Jan 2023	28.00	28.38	28.00	28.38	28.38	1,200
30 Jan 2023	27.96	28.31	27.95	27.95	27.95	2,400
27 Jan 2023	28.45	28.45	28.40	28.40	28.40	400
26 Jan 2023	28.04	28.33	28.04	28.33	28.33	1,100
25 Jan 2023	27.70	27.96	27.70	27.94	27.94	2,500
24 Jan 2023	27.86	27.99	27.86	27.98	27.98	1,200
23 Jan 2023	28.09	28.09	28.04	28.04	28.04	1,500
20 Jan 2023	27.13	27.70	27.13	27.70	27.70	3,800
19 Jan 2023	27.16	27.21	27.10	27.16	27.16	2,200
18 Jan 2023	27.60	27.60	27.25	27.25	27.25	1,200
17 Jan 2023	27.82	27.82	27.67	27.73	27.73	7,100
13 Jan 2023	27.32	27.79	27.32	27.74	27.74	17,300
12 Jan 2023	27.42	27.65	27.42	27.65	27.65	4,000
11 Jan 2023	27.36	27.59	27.36	27.59	27.59	1,700
10 Jan 2023	27.08	27.23	27.06	27.23	27.23	2,700
09 Jan 2023	27.31	27.42	27.03	27.03	27.03	3,500
06 Jan 2023	26.80	27.01	26.57	26.94	26.94	1,500
05 Jan 2023	26.45	26.50	26.40	26.40	26.40	3,000
04 Jan 2023	26.47	26.78	26.47	26.66	26.66	1,200
03 Jan 2023	26.94	26.94	26.29	26.46	26.46	7,700
30 Dec 2022	26.89	26.89	26.35	26.56	26.56	9,000
29 Dec 2022	26.43	26.63	26.43	26.60	26.60	3,200
28 Dec 2022	26.52	26.52	26.27	26.32	26.32	2,400
27 Dec 2022	26.93	26.93	26.38	26.48	26.48	2,900
23 Dec 2022	27.49	27.49	27.13	27.35	27.35	7,700
22 Dec 2022	27.41	27.41	26.93	27.23	27.23	5,100
21 Dec 2022	27.53	27.72	27.53	27.66	27.66	5,900
20 Dec 2022	27.33	27.35	27.28	27.28	27.28	1,100
19 Dec 2022	27.45	27.45	27.31	27.32	27.32	2,100
16 Dec 2022	27.47	27.65	27.45	27.61	27.61	1,200
15 Dec 2022	27.86	27.96	27.86	27.96	27.96	1,300
14 Dec 2022	28.73	28.97	28.50	28.68	28.68	2,800
13 Dec 2022	29.31	29.31	28.75	28.80	28.80	1,500
12 Dec 2022	28.26	28.56	28.26	28.56	28.56	7,900
09 Dec 2022	28.42	28.45	28.21	28.21	28.21	600
08 Dec 2022	28.38	28.39	28.35	28.39	28.39	600
07 Dec 2022	28.12	28.17	28.12	28.17	28.17	2,700
06 Dec 2022	28.31	28.31	28.21	28.21	28.21	900
05 Dec 2022	29.01	29.01	28.62	28.66	28.66	1,300
02 Dec 2022	29.06	29.20	29.05	29.20	29.20	5,900
01 Dec 2022	29.42	29.42	29.27	29.28	29.28	2,200
30 Nov 2022	28.88	29.18	28.88	29.18	29.18	200
29 Nov 2022	28.37	28.37	28.37	28.37	28.37	200
28 Nov 2022	28.64	28.67	28.44	28.44	28.44	1,200
25 Nov 2022	28.94	28.94	28.88	28.88	28.88	500
23 Nov 2022	28.75	28.87	28.74	28.86	28.86	1,500
22 Nov 2022	28.46	28.65	28.46	28.65	28.65	1,100
21 Nov 2022	28.20	28.30	28.17	28.27	28.27	6,300
18 Nov 2022	28.44	28.44	28.30	28.40	28.40	1,900
17 Nov 2022	28.34	28.34	28.23	28.28	28.28	1,100
16 Nov 2022	28.60	28.60	28.39	28.43	28.43	3,300
15 Nov 2022	28.59	28.70	28.59	28.66	28.66	1,600
14 Nov 2022	28.57	28.70	28.47	28.47	28.47	10,800
11 Nov 2022	28.43	28.67	28.35	28.64	28.64	1,700
10 Nov 2022	27.90	28.25	27.85	28.25	28.25	2,100
09 Nov 2022	27.22	27.22	26.79	26.82	26.82	20,100
08 Nov 2022	27.23	27.48	27.23	27.40	27.40	2,000
07 Nov 2022	27.00	27.25	27.00	27.21	27.21	1,500
04 Nov 2022	26.75	26.94	26.64	26.94	26.94	1,200
03 Nov 2022	26.69	26.69	26.69	26.69	26.69	500
02 Nov 2022	27.54	27.54	26.99	26.99	26.99	1,800
01 Nov 2022	27.95	27.95	27.59	27.67	27.67	4,000
31 Oct 2022	27.77	27.81	27.76	27.76	27.76	1,300
28 Oct 2022	27.80	27.89	27.80	27.89	27.89	400
27 Oct 2022	27.58	27.58	27.35	27.35	27.35	2,200
26 Oct 2022	28.05	28.05	27.70	27.70	27.70	800
25 Oct 2022	27.55	27.85	27.46	27.85	27.85	2,500
24 Oct 2022	27.26	27.37	27.01	27.35	27.35	2,100
21 Oct 2022	26.58	27.07	26.58	27.07	27.07	700
20 Oct 2022	26.50	26.50	26.50	26.50	26.50	200
19 Oct 2022	26.66	26.78	26.66	26.66	26.66	900
18 Oct 2022	27.00	27.00	26.76	26.76	26.76	700
17 Oct 2022	26.42	26.54	26.37	26.47	26.47	4,700
14 Oct 2022	26.40	26.51	25.82	25.82	25.82	800
13 Oct 2022	25.38	26.39	25.38	26.39	26.39	600
12 Oct 2022	25.90	25.90	25.75	25.75	25.75	1,600
11 Oct 2022	25.92	25.92	25.76	25.81	25.81	800
10 Oct 2022	26.20	26.20	25.99	26.03	26.03	8,700
07 Oct 2022	26.27	26.29	26.26	26.29	26.29	2,500
06 Oct 2022	27.10	27.20	27.08	27.08	27.08	600
05 Oct 2022	27.15	27.43	27.14	27.32	27.32	3,500
04 Oct 2022	27.00	27.31	27.00	27.31	27.31	2,800
03 Oct 2022	25.92	26.46	25.92	26.46	26.46	3,500
30 Sept 2022	26.36	26.36	25.95	25.95	25.95	2,300
29 Sept 2022	26.74	26.74	26.36	26.36	26.36	5,100
28 Sept 2022	26.91	26.93	26.91	26.93	26.93	600
27 Sept 2022	26.42	26.49	26.42	26.49	26.49	800
27 Sept 2022	0.095 Dividend
26 Sept 2022	26.89	26.89	26.55	26.55	26.45	1,000
23 Sept 2022	26.79	26.81	26.61	26.77	26.67	2,400
22 Sept 2022	27.32	27.41	27.26	27.34	27.24	3,200
21 Sept 2022	28.08	28.36	27.58	27.58	27.48	2,000
20 Sept 2022	27.95	28.00	27.95	28.00	27.90	1,400
19 Sept 2022	27.93	28.28	27.93	28.28	28.18	1,700
16 Sept 2022	28.06	28.12	28.06	28.12	28.02	1,000
15 Sept 2022	28.22	28.45	28.22	28.34	28.24	1,100
14 Sept 2022	28.66	28.66	28.51	28.60	28.50	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,419.67-54.16(-0.28%)

Impact Shares NAACP Minority Empowerment ETF (NACP)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,419.67
-54.16(-0.28%)