Unity Wealth Partners Dynamic Capital Appreciation & Options ETF (DCAP)
NASDAQ: DCAP · Real-Time Price · USD
18.77
+0.77 (4.30%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.96 | -0.28% | 1 |
| Mar 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.01 | -1.46% | 13 |
| Mar 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.31 | 0.29% | - |
| Mar 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.25 | 2.04% | 257 |
| Mar 21, 2025 | 19.68 | 19.86 | 19.68 | 19.86 | 19.85 | 0.12% | 257 |
| Mar 20, 2025 | 19.99 | 19.99 | 19.84 | 19.84 | 19.82 | -0.21% | 156 |
| Mar 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.86 | 1.18% | 14 |
| Mar 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.63 | -0.97% | 50 |
| Mar 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.82 | 0.67% | 50 |
| Mar 14, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.69 | 2.16% | 4 |
| Mar 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.27 | -1.83% | 3 |
| Mar 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.63 | 0.77% | 35 |
| Mar 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | -0.68% | 6 |
| Mar 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.62 | -3.17% | 1 |
| Mar 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.26 | 0.45% | 1 |
| Mar 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.17 | -2.08% | 4 |
| Mar 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | 1.29% | 4 |
| Mar 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.33 | -1.26% | 10 |
| Mar 3, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.59 | -1.95% | 80 |
| Feb 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.00 | 1.31% | 2 |
| Feb 27, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.73 | -1.50% | - |
| Feb 26, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.04 | 0.10% | - |
| Feb 25, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.02 | -0.48% | 1 |
| Feb 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.13 | -0.65% | 1 |
| Feb 21, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.26 | -2.11% | 19 |
| Feb 20, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.72 | -0.73% | 6 |
| Feb 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.88 | 0.03% | 6 |
| Feb 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.87 | 0.10% | 7 |
| Feb 14, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.85 | - | 1,014 |
| Feb 13, 2025 | 21.70 | 21.87 | 21.68 | 21.87 | 21.85 | 1.26% | 1,014 |
| Feb 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | -0.17% | 62 |
| Feb 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.62 | -0.22% | 81 |