Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
45.53
-0.14 (-0.30%)
At close: Sep 5, 2025, 4:00 PM
45.53
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
NACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | - | -0.53% | 228 |
| Sep 4, 2025 | 45.32 | 45.67 | 45.32 | 45.67 | 45.67 | 0.89% | 376 |
| Sep 3, 2025 | 45.17 | 45.27 | 45.12 | 45.27 | 45.27 | 0.69% | 1,320 |
| Sep 2, 2025 | 44.89 | 44.96 | 44.61 | 44.96 | 44.96 | -0.67% | 1,340 |
| Aug 29, 2025 | 45.28 | 45.28 | 45.26 | 45.26 | 45.26 | -0.57% | 555 |
| Aug 28, 2025 | 45.37 | 45.53 | 45.37 | 45.52 | 45.52 | 0.24% | 898 |
| Aug 27, 2025 | 45.40 | 45.46 | 45.35 | 45.42 | 45.42 | 0.33% | 5,981 |
| Aug 26, 2025 | 45.02 | 45.27 | 45.02 | 45.27 | 45.27 | 0.28% | 6,724 |
| Aug 25, 2025 | 45.28 | 45.28 | 45.14 | 45.14 | 45.14 | -0.27% | 1,228 |
| Aug 22, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.76% | 301 |
| Aug 21, 2025 | 44.39 | 44.51 | 44.39 | 44.48 | 44.48 | -0.47% | 2,205 |
| Aug 20, 2025 | 44.81 | 44.81 | 44.69 | 44.69 | 44.69 | -0.36% | 563 |
| Aug 19, 2025 | 44.98 | 45.10 | 44.85 | 44.85 | 44.85 | -0.15% | 628 |
| Aug 18, 2025 | 44.90 | 44.92 | 44.89 | 44.92 | 44.92 | 0.01% | 1,342 |
| Aug 15, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.04% | 572 |
| Aug 14, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.25% | 269 |
| Aug 13, 2025 | 44.83 | 44.83 | 44.82 | 44.82 | 44.82 | 0.44% | 1,112 |
| Aug 12, 2025 | 44.31 | 44.64 | 44.31 | 44.63 | 44.63 | 1.23% | 6,224 |
| Aug 11, 2025 | 44.18 | 44.18 | 44.08 | 44.08 | 44.08 | -0.18% | 654 |
| Aug 8, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.97% | 564 |
| Aug 7, 2025 | 43.91 | 43.91 | 43.65 | 43.73 | 43.73 | -0.01% | 1,314 |
| Aug 6, 2025 | 43.48 | 43.75 | 43.48 | 43.74 | 43.74 | 0.62% | 1,994 |
| Aug 5, 2025 | 43.68 | 43.68 | 43.39 | 43.47 | 43.47 | -0.23% | 7,472 |
| Aug 4, 2025 | 43.29 | 43.57 | 43.29 | 43.57 | 43.57 | 1.28% | 2,213 |
| Aug 1, 2025 | 43.28 | 43.28 | 42.87 | 43.02 | 43.02 | -1.63% | 20,283 |
| Jul 31, 2025 | 44.35 | 44.35 | 43.74 | 43.74 | 43.74 | -0.58% | 1,694 |
| Jul 30, 2025 | 44.11 | 44.11 | 43.99 | 43.99 | 43.99 | -0.46% | 1,252 |
| Jul 29, 2025 | 44.37 | 44.39 | 44.20 | 44.20 | 44.20 | -0.51% | 1,642 |
| Jul 28, 2025 | 44.44 | 44.49 | 44.37 | 44.42 | 44.42 | -0.05% | 3,034 |
| Jul 25, 2025 | 44.34 | 44.45 | 44.34 | 44.44 | 44.44 | 0.22% | 1,034 |
| Jul 24, 2025 | 44.28 | 44.36 | 44.28 | 44.34 | 44.34 | -0.32% | 27,837 |
| Jul 23, 2025 | 44.36 | 44.49 | 44.36 | 44.49 | 44.49 | 0.69% | 951 |
| Jul 22, 2025 | 44.16 | 44.22 | 43.96 | 44.18 | 44.18 | 0.20% | 26,657 |
| Jul 21, 2025 | 44.11 | 44.28 | 44.09 | 44.09 | 44.09 | 0.30% | 1,191 |
| Jul 18, 2025 | 44.07 | 44.07 | 43.88 | 43.96 | 43.96 | 0.15% | 1,029 |
| Jul 17, 2025 | 43.66 | 43.89 | 43.66 | 43.89 | 43.89 | 0.35% | 748 |
| Jul 16, 2025 | 43.69 | 43.74 | 43.47 | 43.74 | 43.74 | 0.08% | 1,447 |
| Jul 15, 2025 | 44.10 | 44.10 | 43.71 | 43.71 | 43.71 | -0.38% | 3,647 |
| Jul 14, 2025 | 43.82 | 43.91 | 43.78 | 43.87 | 43.87 | -0.08% | 3,643 |
| Jul 11, 2025 | 43.92 | 43.98 | 43.90 | 43.91 | 43.91 | -0.42% | 906 |
| Jul 10, 2025 | 44.03 | 44.10 | 44.03 | 44.10 | 44.10 | 0.25% | 799 |
| Jul 9, 2025 | 44.09 | 44.09 | 43.98 | 43.98 | 43.98 | 0.33% | 715 |
| Jul 8, 2025 | 43.82 | 43.85 | 43.82 | 43.84 | 43.84 | 0.15% | 1,677 |
| Jul 7, 2025 | 43.86 | 43.95 | 43.78 | 43.78 | 43.78 | -0.87% | 2,486 |
| Jul 3, 2025 | 43.95 | 44.16 | 43.95 | 44.16 | 44.16 | 0.82% | 963 |
| Jul 2, 2025 | 43.71 | 43.80 | 43.71 | 43.80 | 43.80 | 0.30% | 820 |
| Jul 1, 2025 | 43.56 | 43.73 | 43.56 | 43.67 | 43.67 | -0.12% | 15,250 |
| Jun 30, 2025 | 43.63 | 43.72 | 43.54 | 43.72 | 43.72 | 0.52% | 1,914 |
| Jun 27, 2025 | 43.58 | 43.58 | 43.49 | 43.50 | 43.50 | 0.20% | 11,289 |
| Jun 26, 2025 | 43.20 | 43.41 | 43.10 | 43.41 | 43.31 | 0.77% | 11,741 |