Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
48.38
+0.27 (0.56%)
Oct 8, 2025, 4:00 PM EDT - Market closed
NACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.25 | 48.38 | 48.25 | 48.38 | 48.38 | 0.55% | 439 |
| Oct 7, 2025 | 48.44 | 48.44 | 48.10 | 48.11 | 48.11 | -0.46% | 1,106 |
| Oct 6, 2025 | 48.27 | 48.33 | 48.10 | 48.33 | 48.33 | 0.50% | 1,030 |
| Oct 3, 2025 | 48.11 | 48.29 | 48.01 | 48.10 | 48.10 | 0.22% | 2,382 |
| Oct 2, 2025 | 48.14 | 48.14 | 47.99 | 47.99 | 47.99 | -0.05% | 945 |
| Oct 1, 2025 | 47.62 | 48.01 | 47.60 | 48.01 | 48.01 | 0.69% | 1,669 |
| Sep 30, 2025 | 47.51 | 47.69 | 47.45 | 47.69 | 47.69 | 0.31% | 1,759 |
| Sep 29, 2025 | 47.53 | 47.54 | 47.46 | 47.54 | 47.54 | -0.07% | 916 |
| Sep 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.47 | 0.85% | 317 |
| Sep 25, 2025 | 46.89 | 47.24 | 46.89 | 47.17 | 47.07 | -0.20% | 967 |
| Sep 24, 2025 | 47.21 | 47.26 | 47.21 | 47.26 | 47.16 | -0.07% | 352 |
| Sep 23, 2025 | 47.56 | 47.61 | 47.24 | 47.29 | 47.19 | -0.52% | 4,014 |
| Sep 22, 2025 | 47.26 | 47.56 | 47.26 | 47.54 | 47.44 | 0.27% | 2,279 |
| Sep 19, 2025 | 47.33 | 47.41 | 47.21 | 47.41 | 47.31 | 0.42% | 2,231 |
| Sep 18, 2025 | 47.26 | 47.30 | 47.19 | 47.21 | 47.11 | 0.95% | 1,399 |
| Sep 17, 2025 | 46.75 | 46.80 | 46.72 | 46.77 | 46.67 | -0.10% | 5,065 |
| Sep 16, 2025 | 46.71 | 46.81 | 46.70 | 46.81 | 46.71 | 0.21% | 2,475 |
| Sep 15, 2025 | 46.58 | 46.82 | 46.58 | 46.72 | 46.62 | 0.72% | 1,210 |
| Sep 12, 2025 | 46.29 | 46.41 | 46.29 | 46.38 | 46.28 | 0.22% | 774 |
| Sep 11, 2025 | 46.23 | 46.30 | 46.22 | 46.28 | 46.18 | 1.14% | 10,613 |
| Sep 10, 2025 | 45.97 | 45.97 | 45.76 | 45.76 | 45.66 | -0.26% | 989 |
| Sep 9, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.78 | 0.58% | 481 |
| Sep 8, 2025 | 45.63 | 45.69 | 45.54 | 45.61 | 45.51 | 0.17% | 1,215 |
| Sep 5, 2025 | 45.43 | 45.53 | 45.43 | 45.53 | 45.44 | -0.30% | 951 |
| Sep 4, 2025 | 45.32 | 45.67 | 45.32 | 45.67 | 45.57 | 0.89% | 376 |
| Sep 3, 2025 | 45.17 | 45.27 | 45.12 | 45.27 | 45.17 | 0.69% | 1,320 |
| Sep 2, 2025 | 44.89 | 44.96 | 44.61 | 44.96 | 44.87 | -0.67% | 1,340 |
| Aug 29, 2025 | 45.28 | 45.28 | 45.26 | 45.26 | 45.17 | -0.57% | 555 |
| Aug 28, 2025 | 45.37 | 45.53 | 45.37 | 45.52 | 45.43 | 0.24% | 898 |
| Aug 27, 2025 | 45.40 | 45.46 | 45.35 | 45.42 | 45.32 | 0.33% | 5,981 |
| Aug 26, 2025 | 45.02 | 45.27 | 45.02 | 45.27 | 45.17 | 0.28% | 6,724 |
| Aug 25, 2025 | 45.28 | 45.28 | 45.14 | 45.14 | 45.04 | -0.27% | 1,228 |
| Aug 22, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.16 | 1.76% | 301 |
| Aug 21, 2025 | 44.39 | 44.51 | 44.39 | 44.48 | 44.38 | -0.47% | 2,205 |
| Aug 20, 2025 | 44.81 | 44.81 | 44.69 | 44.69 | 44.59 | -0.36% | 563 |
| Aug 19, 2025 | 44.98 | 45.10 | 44.85 | 44.85 | 44.76 | -0.15% | 628 |
| Aug 18, 2025 | 44.90 | 44.92 | 44.89 | 44.92 | 44.82 | 0.01% | 1,342 |
| Aug 15, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.82 | -0.04% | 572 |
| Aug 14, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.84 | 0.25% | 269 |
| Aug 13, 2025 | 44.83 | 44.83 | 44.82 | 44.82 | 44.73 | 0.44% | 1,112 |
| Aug 12, 2025 | 44.31 | 44.64 | 44.31 | 44.63 | 44.53 | 1.23% | 6,224 |
| Aug 11, 2025 | 44.18 | 44.18 | 44.08 | 44.08 | 43.99 | -0.18% | 654 |
| Aug 8, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.07 | 0.97% | 564 |
| Aug 7, 2025 | 43.91 | 43.91 | 43.65 | 43.73 | 43.64 | -0.01% | 1,314 |
| Aug 6, 2025 | 43.48 | 43.75 | 43.48 | 43.74 | 43.65 | 0.62% | 1,994 |
| Aug 5, 2025 | 43.68 | 43.68 | 43.39 | 43.47 | 43.38 | -0.23% | 7,472 |
| Aug 4, 2025 | 43.29 | 43.57 | 43.29 | 43.57 | 43.48 | 1.28% | 2,213 |
| Aug 1, 2025 | 43.28 | 43.28 | 42.87 | 43.02 | 42.93 | -1.63% | 20,283 |
| Jul 31, 2025 | 44.35 | 44.35 | 43.74 | 43.74 | 43.64 | -0.58% | 1,694 |
| Jul 30, 2025 | 44.11 | 44.11 | 43.99 | 43.99 | 43.90 | -0.46% | 1,252 |