Unity Wealth Partners Dynamic Capital Appreciation & Options ETF (DCAP)
NASDAQ: DCAP · Real-Time Price · USD
21.32
+0.01 (0.05%)
At close: Jun 9, 2025, 4:00 PM
21.32
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:15 PM EDT
DCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.05% | 7 |
| Jun 6, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.31% | 7 |
| Jun 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.46% | 7 |
| Jun 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% | 7 |
| Jun 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.73% | 9 |
| Jun 2, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.49% | 9 |
| May 30, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.22% | 5 |
| May 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.06% | 2 |
| May 28, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.54% | 1 |
| May 27, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.00% | 20 |
| May 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.70% | 254 |
| May 22, 2025 | 20.60 | 20.66 | 20.60 | 20.66 | 20.66 | 0.01% | 254 |
| May 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.45% | 3 |
| May 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.37% | 2 |
| May 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% | 2 |
| May 16, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.87% | 141 |
| May 15, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% | 1 |
| May 14, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.18% | 122 |
| May 13, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.18% | 20 |
| May 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.55% | 3 |
| May 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.32% | 100 |
| May 8, 2025 | 19.86 | 19.91 | 19.86 | 19.91 | 19.91 | 0.82% | 100 |
| May 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.48% | 162 |
| May 6, 2025 | 19.64 | 19.69 | 19.63 | 19.65 | 19.65 | -0.69% | 600 |
| May 5, 2025 | 19.80 | 19.80 | 19.79 | 19.79 | 19.79 | -0.48% | 175 |
| May 2, 2025 | 19.85 | 19.89 | 19.85 | 19.89 | 19.89 | 1.61% | 140 |
| May 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.82% | 7 |
| Apr 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.29% | 4 |
| Apr 29, 2025 | 19.40 | 19.47 | 19.40 | 19.47 | 19.47 | 0.56% | 133 |
| Apr 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.07% | 203 |
| Apr 25, 2025 | 19.24 | 19.35 | 19.23 | 19.35 | 19.35 | 0.69% | 401 |
| Apr 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 2.34% | 5 |
| Apr 23, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.81% | 14 |
| Apr 22, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.45% | 11 |
| Apr 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.94% | 11 |
| Apr 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.09% | 7 |
| Apr 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.96% | 5 |
| Apr 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.03% | 2 |
| Apr 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.77% | 1 |
| Apr 11, 2025 | 18.64 | 18.75 | 18.64 | 18.75 | 18.75 | 1.52% | 568 |
| Apr 10, 2025 | 18.61 | 18.61 | 18.16 | 18.47 | 18.47 | -3.44% | 202 |
| Apr 9, 2025 | 18.14 | 19.13 | 18.14 | 19.13 | 19.13 | 10.31% | 220 |
| Apr 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.20% | 9 |
| Apr 7, 2025 | 17.95 | 17.95 | 17.55 | 17.55 | 17.55 | -0.06% | 324 |
| Apr 4, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -5.74% | 15 |
| Apr 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -5.95% | 11 |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.05% | 3 |
| Apr 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.58% | 3 |
| Mar 31, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.31% | 28 |
| Mar 28, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -2.72% | 59 |