UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202328.8929.1228.8328.8328.834,800
02 Feb 202328.8929.2928.8929.1729.171,400
01 Feb 202328.3628.6928.2328.6928.692,400
31 Jan 202328.0028.3828.0028.3828.381,200
30 Jan 202327.9628.3127.9527.9527.952,400
27 Jan 202328.4528.4528.4028.4028.40400
26 Jan 202328.0428.3328.0428.3328.331,100
25 Jan 202327.7027.9627.7027.9427.942,500
24 Jan 202327.8627.9927.8627.9827.981,200
23 Jan 202328.0928.0928.0428.0428.041,500
20 Jan 202327.1327.7027.1327.7027.703,800
19 Jan 202327.1627.2127.1027.1627.162,200
18 Jan 202327.6027.6027.2527.2527.251,200
17 Jan 202327.8227.8227.6727.7327.737,100
13 Jan 202327.3227.7927.3227.7427.7417,300
12 Jan 202327.4227.6527.4227.6527.654,000
11 Jan 202327.3627.5927.3627.5927.591,700
10 Jan 202327.0827.2327.0627.2327.232,700
09 Jan 202327.3127.4227.0327.0327.033,500
06 Jan 202326.8027.0126.5726.9426.941,500
05 Jan 202326.4526.5026.4026.4026.403,000
04 Jan 202326.4726.7826.4726.6626.661,200
03 Jan 202326.9426.9426.2926.4626.467,700
30 Dec 202226.8926.8926.3526.5626.569,000
29 Dec 202226.4326.6326.4326.6026.603,200
28 Dec 202226.5226.5226.2726.3226.322,400
27 Dec 202226.9326.9326.3826.4826.482,900
23 Dec 202227.4927.4927.1327.3527.357,700
22 Dec 202227.4127.4126.9327.2327.235,100
21 Dec 202227.5327.7227.5327.6627.665,900
20 Dec 202227.3327.3527.2827.2827.281,100
19 Dec 202227.4527.4527.3127.3227.322,100
16 Dec 202227.4727.6527.4527.6127.611,200
15 Dec 202227.8627.9627.8627.9627.961,300
14 Dec 202228.7328.9728.5028.6828.682,800
13 Dec 202229.3129.3128.7528.8028.801,500
12 Dec 202228.2628.5628.2628.5628.567,900
09 Dec 202228.4228.4528.2128.2128.21600
08 Dec 202228.3828.3928.3528.3928.39600
07 Dec 202228.1228.1728.1228.1728.172,700
06 Dec 202228.3128.3128.2128.2128.21900
05 Dec 202229.0129.0128.6228.6628.661,300
02 Dec 202229.0629.2029.0529.2029.205,900
01 Dec 202229.4229.4229.2729.2829.282,200
30 Nov 202228.8829.1828.8829.1829.18200
29 Nov 202228.3728.3728.3728.3728.37200
28 Nov 202228.6428.6728.4428.4428.441,200
25 Nov 202228.9428.9428.8828.8828.88500
23 Nov 202228.7528.8728.7428.8628.861,500
22 Nov 202228.4628.6528.4628.6528.651,100
21 Nov 202228.2028.3028.1728.2728.276,300
18 Nov 202228.4428.4428.3028.4028.401,900
17 Nov 202228.3428.3428.2328.2828.281,100
16 Nov 202228.6028.6028.3928.4328.433,300
15 Nov 202228.5928.7028.5928.6628.661,600
14 Nov 202228.5728.7028.4728.4728.4710,800
11 Nov 202228.4328.6728.3528.6428.641,700
10 Nov 202227.9028.2527.8528.2528.252,100
09 Nov 202227.2227.2226.7926.8226.8220,100
08 Nov 202227.2327.4827.2327.4027.402,000
07 Nov 202227.0027.2527.0027.2127.211,500
04 Nov 202226.7526.9426.6426.9426.941,200
03 Nov 202226.6926.6926.6926.6926.69500
02 Nov 202227.5427.5426.9926.9926.991,800
01 Nov 202227.9527.9527.5927.6727.674,000
31 Oct 202227.7727.8127.7627.7627.761,300
28 Oct 202227.8027.8927.8027.8927.89400
27 Oct 202227.5827.5827.3527.3527.352,200
26 Oct 202228.0528.0527.7027.7027.70800
25 Oct 202227.5527.8527.4627.8527.852,500
24 Oct 202227.2627.3727.0127.3527.352,100
21 Oct 202226.5827.0726.5827.0727.07700
20 Oct 202226.5026.5026.5026.5026.50200
19 Oct 202226.6626.7826.6626.6626.66900
18 Oct 202227.0027.0026.7626.7626.76700
17 Oct 202226.4226.5426.3726.4726.474,700
14 Oct 202226.4026.5125.8225.8225.82800
13 Oct 202225.3826.3925.3826.3926.39600
12 Oct 202225.9025.9025.7525.7525.751,600
11 Oct 202225.9225.9225.7625.8125.81800
10 Oct 202226.2026.2025.9926.0326.038,700
07 Oct 202226.2726.2926.2626.2926.292,500
06 Oct 202227.1027.2027.0827.0827.08600
05 Oct 202227.1527.4327.1427.3227.323,500
04 Oct 202227.0027.3127.0027.3127.312,800
03 Oct 202225.9226.4625.9226.4626.463,500
30 Sept 202226.3626.3625.9525.9525.952,300
29 Sept 202226.7426.7426.3626.3626.365,100
28 Sept 202226.9126.9326.9126.9326.93600
27 Sept 202226.4226.4926.4226.4926.49800
27 Sept 20220.095 Dividend
26 Sept 202226.8926.8926.5526.5526.451,000
23 Sept 202226.7926.8126.6126.7726.672,400
22 Sept 202227.3227.4127.2627.3427.243,200
21 Sept 202228.0828.3627.5827.5827.482,000
20 Sept 202227.9528.0027.9528.0027.901,400
19 Sept 202227.9328.2827.9328.2828.181,700
16 Sept 202228.0628.1228.0628.1228.021,000
15 Sept 202228.2228.4528.2228.3428.241,100
14 Sept 202228.6628.6628.5128.6028.501,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...