Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
49.30
-0.28 (-0.57%)
At close: Dec 16, 2025, 4:00 PM EST
49.30
0.00 (0.00%)
After-hours: Dec 16, 2025, 8:00 PM EST
NACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 49.26 | 49.30 | 49.21 | 49.30 | 49.30 | -0.56% | 1,269 |
| Dec 15, 2025 | 49.84 | 49.84 | 49.53 | 49.58 | 49.58 | -0.10% | 5,675 |
| Dec 12, 2025 | 49.90 | 49.90 | 49.48 | 49.63 | 49.63 | -0.64% | 1,568 |
| Dec 11, 2025 | 49.79 | 49.95 | 49.79 | 49.95 | 49.95 | 0.07% | 6,467 |
| Dec 10, 2025 | 49.52 | 49.92 | 49.52 | 49.92 | 49.92 | 0.62% | 344 |
| Dec 9, 2025 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 0.11% | 764 |
| Dec 8, 2025 | 49.83 | 49.83 | 49.55 | 49.55 | 49.55 | -0.63% | 1,116 |
| Dec 5, 2025 | 50.00 | 50.00 | 49.87 | 49.87 | 49.87 | 0.47% | 811 |
| Dec 4, 2025 | 49.66 | 49.72 | 49.59 | 49.64 | 49.64 | -0.24% | 1,080 |
| Dec 3, 2025 | 49.44 | 49.85 | 49.44 | 49.76 | 49.76 | 0.52% | 3,924 |
| Dec 2, 2025 | 49.39 | 49.51 | 49.39 | 49.50 | 49.50 | 0.47% | 1,738 |
| Dec 1, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.36% | 582 |
| Nov 28, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.96% | 135 |
| Nov 26, 2025 | 48.81 | 49.07 | 48.81 | 48.98 | 48.98 | 0.61% | 1,155 |
| Nov 25, 2025 | 48.55 | 48.68 | 48.54 | 48.68 | 48.68 | 0.86% | 1,891 |
| Nov 24, 2025 | 47.87 | 48.33 | 47.87 | 48.27 | 48.27 | 1.44% | 2,813 |
| Nov 21, 2025 | 47.21 | 47.58 | 47.00 | 47.58 | 47.58 | 1.40% | 806 |
| Nov 20, 2025 | 48.55 | 48.55 | 46.92 | 46.92 | 46.92 | -1.89% | 3,097 |
| Nov 19, 2025 | 47.73 | 47.84 | 47.65 | 47.83 | 47.83 | 0.12% | 15,543 |
| Nov 18, 2025 | 47.57 | 47.84 | 47.52 | 47.77 | 47.77 | -0.98% | 1,836 |
| Nov 17, 2025 | 48.64 | 48.70 | 48.25 | 48.25 | 48.25 | -1.10% | 3,400 |
| Nov 14, 2025 | 48.23 | 49.00 | 48.23 | 48.78 | 48.78 | 0.15% | 3,201 |
| Nov 13, 2025 | 49.48 | 49.48 | 48.71 | 48.71 | 48.71 | -1.80% | 19,957 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.60 | 49.60 | 49.60 | -0.12% | 2,964 |
| Nov 11, 2025 | 49.46 | 49.66 | 49.46 | 49.66 | 49.66 | 0.31% | 1,253 |
| Nov 10, 2025 | 49.19 | 49.51 | 49.17 | 49.51 | 49.50 | 1.44% | 1,246 |
| Nov 7, 2025 | 48.55 | 48.80 | 48.55 | 48.80 | 48.80 | 0.07% | 829 |
| Nov 6, 2025 | 49.01 | 49.01 | 48.77 | 48.77 | 48.77 | -0.92% | 685 |
| Nov 5, 2025 | 48.85 | 49.22 | 48.85 | 49.22 | 49.22 | 0.90% | 287 |
| Nov 4, 2025 | 49.07 | 49.07 | 48.71 | 48.78 | 48.78 | -1.63% | 2,433 |
| Nov 3, 2025 | 49.69 | 49.69 | 49.49 | 49.59 | 49.59 | 0.24% | 1,208 |
| Oct 31, 2025 | 49.45 | 49.47 | 49.45 | 49.47 | 49.47 | 0.53% | 863 |
| Oct 30, 2025 | 49.47 | 49.47 | 49.21 | 49.21 | 49.21 | -1.02% | 1,637 |
| Oct 29, 2025 | 49.95 | 49.95 | 49.72 | 49.72 | 49.72 | -0.22% | 2,105 |
| Oct 28, 2025 | 49.74 | 49.91 | 49.74 | 49.83 | 49.83 | 0.34% | 1,055 |
| Oct 27, 2025 | 49.20 | 49.66 | 49.20 | 49.66 | 49.66 | 1.68% | 2,077 |
| Oct 24, 2025 | 48.88 | 48.92 | 48.81 | 48.84 | 48.84 | 0.97% | 8,548 |
| Oct 23, 2025 | 48.01 | 48.42 | 48.01 | 48.37 | 48.37 | 0.62% | 3,652 |
| Oct 22, 2025 | 48.35 | 48.35 | 47.98 | 48.07 | 48.07 | -0.65% | 2,472 |
| Oct 21, 2025 | 48.35 | 48.38 | 48.35 | 48.38 | 48.38 | 0.08% | 575 |
| Oct 20, 2025 | 48.22 | 48.35 | 48.22 | 48.35 | 48.34 | 1.31% | 1,092 |
| Oct 17, 2025 | 47.50 | 47.72 | 47.50 | 47.72 | 47.72 | 0.77% | 1,321 |
| Oct 16, 2025 | 47.84 | 47.84 | 47.22 | 47.36 | 47.36 | -0.53% | 1,071 |
| Oct 15, 2025 | 47.69 | 47.69 | 47.61 | 47.61 | 47.61 | 0.48% | 829 |
| Oct 14, 2025 | 46.99 | 47.62 | 46.99 | 47.38 | 47.38 | -0.26% | 531 |
| Oct 13, 2025 | 47.46 | 47.50 | 47.46 | 47.50 | 47.50 | 1.54% | 1,147 |
| Oct 10, 2025 | 48.26 | 48.26 | 46.79 | 46.79 | 46.79 | -2.77% | 2,841 |
| Oct 9, 2025 | 48.38 | 48.38 | 48.12 | 48.12 | 48.12 | -0.54% | 508 |
| 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 |