Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)

NACP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.55	42.45	41.55	42.13	42.13	0.42%	849
Dec 19, 2024	41.90	42.08	41.90	41.95	41.95	-0.04%	12,057
Dec 18, 2024	42.87	42.87	41.97	41.97	41.97	-2.80%	909
Dec 17, 2024	43.15	43.18	43.15	43.18	43.18	-0.07%	663
Dec 16, 2024	43.15	43.28	43.14	43.21	43.21	0.37%	2,807
Dec 13, 2024	43.10	43.10	43.05	43.05	43.05	-0.52%	656
Dec 12, 2024	43.45	43.45	43.25	43.27	43.27	-0.44%	3,221
Dec 11, 2024	43.41	43.46	43.41	43.46	43.46	0.74%	6,521
Dec 10, 2024	43.25	43.31	43.14	43.14	43.14	-0.01%	1,785
Dec 9, 2024	43.39	43.39	43.15	43.15	43.15	-0.55%	1,305
Dec 6, 2024	43.31	43.39	43.31	43.38	43.38	0.29%	975
Dec 5, 2024	43.32	43.32	43.24	43.26	43.26	-0.36%	12,117
Dec 4, 2024	43.30	43.42	43.28	43.42	43.42	0.49%	6,559
Dec 3, 2024	43.18	43.21	43.18	43.21	43.21	-0.16%	505
Dec 2, 2024	43.28	43.31	43.26	43.28	43.28	0.30%	1,537
Nov 29, 2024	43.02	43.15	43.02	43.15	43.15	0.64%	910
Nov 27, 2024	43.08	43.08	42.88	42.88	42.88	-0.55%	1,281
Nov 26, 2024	42.99	43.11	42.99	43.11	43.11	0.31%	3,127
Nov 25, 2024	42.90	43.03	42.90	42.98	42.98	0.61%	2,082
Nov 22, 2024	42.64	42.72	42.58	42.72	42.72	0.24%	1,080
Nov 21, 2024	42.48	42.64	42.29	42.62	42.62	0.46%	2,075
Nov 20, 2024	42.11	42.42	42.11	42.42	42.42	-0.16%	2,161
Nov 19, 2024	42.07	42.49	42.07	42.49	42.49	0.51%	4,717
Nov 18, 2024	42.25	42.28	42.09	42.28	42.28	0.43%	1,405
Nov 15, 2024	42.18	42.23	42.04	42.10	42.10	-1.16%	4,992
Nov 14, 2024	42.86	42.86	42.58	42.59	42.59	-0.61%	1,803
Nov 13, 2024	42.71	43.01	42.71	42.85	42.85	0.08%	7,518
Nov 12, 2024	42.97	42.97	42.82	42.82	42.82	-0.43%	556
Nov 11, 2024	43.18	43.18	43.00	43.00	43.00	0.03%	1,085
Nov 8, 2024	42.95	43.12	42.95	42.99	42.99	0.09%	1,526
Nov 7, 2024	42.89	42.95	42.86	42.95	42.95	0.55%	2,606
Nov 6, 2024	42.20	42.72	42.20	42.72	42.72	3.09%	2,169
Nov 5, 2024	41.38	41.44	41.37	41.44	41.44	1.17%	8,493
Nov 4, 2024	41.07	41.07	40.96	40.96	40.96	-0.41%	1,671
Nov 1, 2024	41.29	41.33	41.13	41.13	41.13	0.54%	1,726
Oct 31, 2024	41.36	41.36	40.91	40.91	40.91	-1.75%	798
Oct 30, 2024	41.93	41.93	41.64	41.64	41.64	-0.36%	1,633
Oct 29, 2024	41.65	41.88	41.65	41.79	41.79	0.06%	971
Oct 28, 2024	41.90	41.90	41.76	41.76	41.76	0.24%	915
Oct 25, 2024	41.67	41.67	41.67	41.67	41.67	-0.05%	261
Oct 24, 2024	41.68	41.68	41.68	41.68	41.68	0.08%	288
Oct 23, 2024	41.89	41.89	41.65	41.65	41.65	-1.11%	1,036
Oct 22, 2024	41.88	42.12	41.88	42.12	42.12	0.08%	594
Oct 21, 2024	42.08	42.19	42.04	42.08	42.08	-0.23%	1,680
Oct 18, 2024	42.18	42.18	42.10	42.18	42.18	0.19%	1,066
Oct 17, 2024	42.22	42.27	42.10	42.10	42.10	-0.07%	1,324
Oct 16, 2024	41.89	42.13	41.89	42.13	42.13	0.36%	745
Oct 15, 2024	42.25	42.25	41.98	41.98	41.98	-0.78%	828
Oct 14, 2024	42.18	42.31	42.18	42.31	42.31	0.87%	723
Oct 11, 2024	41.66	41.94	41.66	41.94	41.94	0.73%	836
Oct 10, 2024	41.58	41.64	41.58	41.64	41.64	0.03%	1,069
Oct 9, 2024	41.58	41.63	41.54	41.63	41.63	0.73%	980
Oct 8, 2024	41.22	41.33	41.22	41.33	41.33	0.79%	1,240
Oct 7, 2024	41.26	41.31	40.95	41.00	41.00	-0.82%	2,096
Oct 4, 2024	41.28	41.34	41.19	41.34	41.34	0.96%	833
Oct 3, 2024	40.85	40.95	40.85	40.95	40.95	-0.05%	689
Oct 2, 2024	41.06	41.06	40.97	40.97	40.97	-0.12%	88,749
Oct 1, 2024	41.27	41.27	40.91	41.02	41.02	-0.81%	3,467
Sep 30, 2024	41.14	41.36	41.14	41.36	41.36	0.28%	1,108
Sep 27, 2024	41.43	41.43	41.24	41.24	41.24	-0.12%	1,426
Sep 26, 2024	41.29	41.29	41.29	41.29	41.29	0.55%	328
Sep 25, 2024	41.05	41.07	41.04	41.07	40.95	-0.11%	1,106
Sep 24, 2024	41.14	41.14	41.03	41.11	41.00	0.26%	1,420
Sep 23, 2024	40.95	41.00	40.91	41.00	40.89	0.42%	3,391
Sep 20, 2024	40.65	40.83	40.65	40.83	40.72	-0.10%	794
Sep 19, 2024	40.87	40.99	40.81	40.87	40.76	1.36%	3,912
Sep 18, 2024	40.55	40.55	40.32	40.32	40.21	-0.18%	2,810
Sep 17, 2024	40.65	40.65	40.39	40.39	40.28	-0.13%	583
Sep 16, 2024	40.29	40.44	40.29	40.44	40.33	0.32%	620
Sep 13, 2024	40.30	40.33	40.29	40.31	40.20	0.84%	9,484
Sep 12, 2024	39.68	39.98	39.68	39.98	39.87	0.47%	1,046
Sep 11, 2024	38.91	39.79	38.91	39.79	39.68	0.93%	1,194
Sep 10, 2024	39.24	39.48	39.24	39.43	39.32	0.42%	728
Sep 9, 2024	39.43	39.43	39.26	39.26	39.15	1.12%	581
Sep 6, 2024	38.83	38.83	38.83	38.83	38.72	-1.63%	449
Sep 5, 2024	39.49	39.49	39.47	39.47	39.36	-0.29%	710
Sep 4, 2024	39.59	39.59	39.59	39.59	39.48	0.40%	541
Sep 3, 2024	40.04	40.04	39.43	39.43	39.32	-2.53%	1,800
Aug 30, 2024	40.17	40.45	40.17	40.45	40.34	1.27%	2,141
Aug 29, 2024	40.04	40.04	39.93	39.94	39.83	0.10%	636
Aug 28, 2024	40.12	40.12	39.90	39.90	39.79	-0.50%	1,742
Aug 27, 2024	40.03	40.11	40.02	40.11	40.00	0.11%	670
Aug 26, 2024	40.32	40.32	40.06	40.06	39.95	-0.34%	1,621
Aug 23, 2024	40.20	40.24	40.20	40.20	40.09	1.17%	492
Aug 22, 2024	39.73	39.73	39.73	39.73	39.62	-1.10%	409
Aug 21, 2024	40.03	40.18	40.03	40.17	40.06	0.33%	731
Aug 20, 2024	40.10	40.17	40.04	40.04	39.93	-0.10%	2,053
Aug 19, 2024	39.79	40.08	39.79	40.08	39.97	0.90%	875
Aug 16, 2024	39.70	39.72	39.70	39.72	39.62	0.30%	791
Aug 15, 2024	39.58	39.61	39.58	39.61	39.50	1.45%	918
Aug 14, 2024	38.84	39.04	38.78	39.04	38.93	0.39%	680
Aug 13, 2024	38.62	38.89	38.52	38.89	38.78	1.63%	875
Aug 12, 2024	38.23	38.38	38.22	38.26	38.16	-0.13%	12,057
Aug 9, 2024	38.00	38.38	38.00	38.31	38.21	0.45%	732
Aug 8, 2024	38.22	38.22	38.14	38.14	38.03	2.08%	467
Aug 7, 2024	38.17	38.17	37.36	37.36	37.26	-0.64%	721
Aug 6, 2024	37.56	37.91	37.56	37.60	37.50	1.20%	1,876
Aug 5, 2024	37.91	37.91	36.89	37.16	37.05	-3.03%	9,562
Aug 2, 2024	38.32	38.32	38.32	38.32	38.21	-1.83%	517
Aug 1, 2024	39.72	39.72	39.03	39.03	38.93	-1.50%	1,235

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.