Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
45.91
+0.16 (0.35%)
At close: Nov 28, 2025, 1:00 PM EST
45.98
+0.07 (0.15%)
After-hours: Nov 28, 2025, 5:00 PM EST
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.85 | 45.91 | 45.77 | 45.91 | 45.91 | 0.35% | 13,489 |
| Nov 26, 2025 | 45.67 | 45.89 | 45.62 | 45.75 | 45.75 | 0.51% | 24,391 |
| Nov 25, 2025 | 44.94 | 45.52 | 44.66 | 45.52 | 45.52 | 1.29% | 34,167 |
| Nov 24, 2025 | 44.54 | 45.00 | 44.53 | 44.94 | 44.94 | 1.51% | 26,791 |
| Nov 21, 2025 | 43.90 | 44.64 | 43.69 | 44.27 | 44.27 | 1.12% | 49,281 |
| Nov 20, 2025 | 45.36 | 45.47 | 43.78 | 43.78 | 43.78 | -1.97% | 36,472 |
| Nov 19, 2025 | 44.52 | 44.85 | 44.39 | 44.66 | 44.66 | 0.68% | 23,003 |
| Nov 18, 2025 | 44.48 | 44.72 | 44.13 | 44.36 | 44.36 | -1.03% | 37,280 |
| Nov 17, 2025 | 45.24 | 45.41 | 44.62 | 44.82 | 44.82 | -1.10% | 32,361 |
| Nov 14, 2025 | 44.78 | 45.57 | 44.70 | 45.32 | 45.32 | -0.04% | 55,131 |
| Nov 13, 2025 | 46.03 | 46.09 | 45.29 | 45.34 | 45.34 | -2.10% | 36,204 |
| Nov 12, 2025 | 46.47 | 46.49 | 46.16 | 46.31 | 46.31 | 0.04% | 29,339 |
| Nov 11, 2025 | 46.10 | 46.34 | 45.97 | 46.30 | 46.30 | 0.14% | 25,649 |
| Nov 10, 2025 | 45.87 | 46.27 | 45.76 | 46.23 | 46.23 | 1.92% | 53,574 |
| Nov 7, 2025 | 45.19 | 45.38 | 44.65 | 45.36 | 45.36 | -0.15% | 76,850 |
| Nov 6, 2025 | 46.01 | 46.01 | 45.24 | 45.43 | 45.43 | -1.39% | 38,505 |
| Nov 5, 2025 | 45.96 | 46.30 | 45.86 | 46.07 | 46.07 | 0.24% | 25,072 |
| Nov 4, 2025 | 46.01 | 46.37 | 45.90 | 45.96 | 45.96 | -1.16% | 43,733 |
| Nov 3, 2025 | 46.62 | 46.64 | 46.27 | 46.50 | 46.50 | 0.50% | 53,620 |
| Oct 31, 2025 | 46.52 | 46.52 | 46.07 | 46.27 | 46.27 | 0.46% | 31,812 |
| Oct 30, 2025 | 46.23 | 46.38 | 45.99 | 46.06 | 46.06 | -0.84% | 29,724 |
| Oct 29, 2025 | 46.55 | 46.60 | 46.24 | 46.45 | 46.45 | 0.22% | 40,032 |
| Oct 28, 2025 | 46.30 | 46.44 | 46.17 | 46.35 | 46.35 | 0.28% | 47,700 |
| Oct 27, 2025 | 46.15 | 46.24 | 46.02 | 46.22 | 46.22 | 1.18% | 46,542 |
| Oct 24, 2025 | 45.61 | 45.80 | 45.54 | 45.68 | 45.68 | 0.99% | 29,312 |
| Oct 23, 2025 | 44.99 | 45.33 | 44.99 | 45.23 | 45.23 | 0.67% | 22,169 |
| Oct 22, 2025 | 45.22 | 45.22 | 44.60 | 44.93 | 44.93 | -0.91% | 24,326 |
| Oct 21, 2025 | 45.23 | 45.37 | 45.11 | 45.34 | 45.34 | 0.11% | 41,942 |
| Oct 20, 2025 | 44.96 | 45.34 | 44.94 | 45.29 | 45.29 | 1.32% | 34,166 |
| Oct 17, 2025 | 44.34 | 44.76 | 44.30 | 44.70 | 44.70 | 0.49% | 26,376 |
| Oct 16, 2025 | 45.09 | 45.13 | 44.34 | 44.48 | 44.48 | -0.65% | 24,159 |
| Oct 15, 2025 | 45.01 | 45.18 | 44.50 | 44.77 | 44.77 | 0.18% | 26,573 |
| Oct 14, 2025 | 44.38 | 44.95 | 44.12 | 44.69 | 44.69 | -0.16% | 38,793 |
| Oct 13, 2025 | 44.58 | 44.84 | 44.53 | 44.76 | 44.76 | 1.52% | 49,310 |
| Oct 10, 2025 | 45.41 | 45.50 | 44.09 | 44.09 | 44.09 | -2.67% | 56,261 |
| Oct 9, 2025 | 45.40 | 45.40 | 45.14 | 45.30 | 45.30 | - | 26,256 |
| Oct 8, 2025 | 45.01 | 45.30 | 44.87 | 45.30 | 45.30 | 1.00% | 30,061 |
| Oct 7, 2025 | 45.30 | 45.30 | 44.80 | 44.85 | 44.85 | -0.75% | 37,044 |
| Oct 6, 2025 | 45.15 | 45.26 | 44.95 | 45.19 | 45.19 | 0.33% | 54,181 |
| Oct 3, 2025 | 45.14 | 45.25 | 44.98 | 45.04 | 45.04 | -0.04% | 24,488 |
| Oct 2, 2025 | 45.13 | 45.13 | 44.84 | 45.06 | 45.06 | 0.20% | 30,505 |
| Oct 1, 2025 | 44.64 | 44.97 | 44.58 | 44.97 | 44.97 | 0.40% | 42,690 |
| Sep 30, 2025 | 44.65 | 44.79 | 44.44 | 44.79 | 44.79 | 0.30% | 19,822 |
| Sep 29, 2025 | 44.71 | 44.76 | 44.52 | 44.66 | 44.66 | 0.44% | 70,994 |
| Sep 26, 2025 | 44.31 | 44.50 | 44.16 | 44.46 | 44.46 | 0.57% | 30,712 |
| Sep 25, 2025 | 44.22 | 44.31 | 43.95 | 44.21 | 44.21 | -0.36% | 65,767 |
| Sep 24, 2025 | 44.84 | 44.84 | 44.34 | 44.37 | 44.37 | -0.76% | 26,855 |
| Sep 23, 2025 | 45.07 | 45.07 | 44.59 | 44.71 | 44.71 | -0.71% | 37,961 |
| Sep 22, 2025 | 44.77 | 45.10 | 44.68 | 45.03 | 45.03 | 0.40% | 42,485 |
| Sep 19, 2025 | 44.86 | 44.89 | 44.64 | 44.85 | 44.85 | 0.38% | 38,444 |