Breaking News Bar

Business News and Information

Impact Shares Naacp Minority Empowerment ETF (NY: NACP )

29.69 +0.10 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 29.51 29.69 29.40 29.69 3,788 +0.10(+0.33%)
Jan 22, 2021 29.85 29.85 29.47 29.59 6,100 +0.00(+0.01%)
Jan 21, 2021 29.48 30.83 29.48 29.59 3,706 +0.04(+0.14%)
Jan 20, 2021 29.21 29.58 29.21 29.55 7,149 +0.49(+1.69%)
Jan 19, 2021 29.08 29.18 28.99 29.06 9,423 +0.04(+0.15%)
Jan 15, 2021 29.37 29.37 28.98 29.02 7,300 -0.16(-0.56%)
Jan 14, 2021 29.34 29.39 29.18 29.18 2,951 -0.20(-0.67%)
Jan 13, 2021 30.78 30.78 29.26 29.38 5,694 +0.13(+0.44%)
Jan 12, 2021 29.25 29.27 29.08 29.25 4,814 -0.08(-0.28%)
Jan 11, 2021 30.38 30.38 29.30 29.33 6,003 -0.06(-0.20%)
Jan 08, 2021 29.99 30.27 29.17 29.39 15,700 +0.11(+0.37%)
Jan 07, 2021 29.25 29.41 29.25 29.28 8,184 +0.39(+1.35%)
Jan 06, 2021 28.91 29.67 28.65 28.89 8,346 +0.17(+0.58%)
Jan 05, 2021 28.49 28.72 28.49 28.72 821 +0.19(+0.65%)
Jan 04, 2021 29.36 29.36 28.30 28.54 6,155 -0.31(-1.07%)
Dec 31, 2020 28.85 28.85 28.85 2,944 +0.15(+0.52%)
Dec 30, 2020 28.75 28.75 28.70 28.70 2,944 -0.04(-0.13%)
Dec 29, 2020 29.05 29.05 28.71 28.74 3,247 -0.23(-0.79%)
Dec 28, 2020 29.02 29.02 28.67 28.96 5,706 +0.15(+0.54%)
Dec 24, 2020 28.95 28.95 28.68 28.81 1,700 +0.05(+0.16%)
Dec 23, 2020 28.70 28.76 28.70 28.76 550 +0.21(+0.74%)
Dec 22, 2020 28.69 28.69 28.52 28.55 14,094 -0.04(-0.15%)
Dec 21, 2020 28.68 28.68 28.20 28.59 2,176 -0.23(-0.79%)
Dec 18, 2020 28.91 28.91 28.49 28.82 5,400 +0.08(+0.28%)
Dec 17, 2020 29.19 29.19 28.66 28.74 3,642 +0.15(+0.52%)
Dec 16, 2020 28.58 28.69 28.57 28.59 2,140 +0.08(+0.28%)
Dec 15, 2020 28.28 28.51 28.24 28.51 1,392 +0.37(+1.31%)
Dec 14, 2020 28.01 28.47 28.01 28.14 3,888 -0.13(-0.46%)
Dec 11, 2020 28.47 28.47 28.08 28.27 2,100 +0.04(+0.15%)
Dec 10, 2020 28.24 28.30 28.16 28.23 3,218 -0.08(-0.27%)
Dec 09, 2020 29.49 29.49 28.23 28.30 2,302 -0.20(-0.70%)
Dec 08, 2020 28.29 28.51 28.29 28.50 3,424 +0.14(+0.51%)
Dec 07, 2020 28.80 28.80 28.33 28.36 4,369 -0.14(-0.49%)
Dec 04, 2020 28.20 28.50 28.20 28.50 1,900 +0.29(+1.02%)
Dec 03, 2020 28.28 28.34 28.21 28.21 4,625 -0.06(-0.22%)
Dec 02, 2020 28.16 28.28 28.16 28.28 1,549 +0.01(+0.02%)
Dec 01, 2020 27.55 28.32 27.55 28.27 1,444 +0.31(+1.09%)
Nov 30, 2020 27.98 27.98 27.87 27.96 3,545 -0.08(-0.30%)
Nov 27, 2020 28.20 28.20 28.00 28.05 2,300 +0.09(+0.33%)
Nov 25, 2020 28.44 28.44 27.94 27.95 2,000 -0.04(-0.15%)
Nov 24, 2020 27.87 28.00 27.66 28.00 4,427 +0.49(+1.77%)
Nov 23, 2020 27.49 27.51 27.44 27.51 3,134 +0.12(+0.44%)
Nov 20, 2020 27.47 27.47 27.39 27.39 2,100 -0.10(-0.38%)
Nov 19, 2020 27.30 27.53 27.30 27.49 5,017 +0.08(+0.30%)
Nov 18, 2020 27.60 27.77 27.41 27.41 5,013 -0.28(-1.02%)
Nov 17, 2020 28.00 28.00 27.57 27.69 5,044 -0.00(-0.01%)
Nov 16, 2020 28.50 28.50 27.67 27.69 2,386 +0.17(+0.61%)
Nov 13, 2020 27.31 27.57 27.31 27.53 1,100 +0.36(+1.31%)
Nov 12, 2020 27.31 27.36 27.09 27.17 4,060 -0.22(-0.79%)
Nov 11, 2020 27.76 27.76 27.36 27.39 1,006 +0.14(+0.52%)
Nov 10, 2020 27.22 27.29 27.13 27.25 7,563 -0.11(-0.39%)
Nov 09, 2020 27.70 27.85 27.29 27.35 5,892 +0.41(+1.53%)
Nov 06, 2020 27.07 27.07 26.79 26.94 1,900 +0.08(+0.31%)
Nov 05, 2020 26.63 26.92 26.63 26.86 1,643 +0.47(+1.79%)
Nov 04, 2020 26.41 26.65 26.39 26.39 5,435 +0.38(+1.46%)
Nov 03, 2020 26.10 26.12 25.89 26.01 2,433 +0.55(+2.18%)
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.
 
bottom clear