Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
33.39
-0.88 (-2.57%)
Apr 21, 2025, 4:00 PM EDT - Market closed
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 33.89 | 33.92 | 33.01 | 33.39 | 33.39 | -2.57% | 67,838 |
| Apr 17, 2025 | 34.38 | 34.49 | 34.10 | 34.27 | 34.27 | 0.26% | 35,804 |
| Apr 16, 2025 | 34.54 | 34.65 | 33.76 | 34.18 | 34.18 | -2.37% | 56,547 |
| Apr 15, 2025 | 35.06 | 35.32 | 34.95 | 35.01 | 35.01 | 0.03% | 55,234 |
| Apr 14, 2025 | 35.39 | 35.40 | 34.73 | 35.00 | 35.00 | 0.98% | 39,806 |
| Apr 11, 2025 | 34.07 | 34.80 | 33.83 | 34.66 | 34.66 | 1.43% | 77,529 |
| Apr 10, 2025 | 34.72 | 34.80 | 33.23 | 34.17 | 34.17 | -3.01% | 125,440 |
| Apr 9, 2025 | 32.10 | 35.64 | 32.10 | 35.23 | 35.23 | 8.87% | 192,364 |
| Apr 8, 2025 | 34.03 | 34.20 | 31.90 | 32.36 | 32.36 | -1.22% | 121,623 |
| Apr 7, 2025 | 31.51 | 33.73 | 31.20 | 32.76 | 32.76 | 0.21% | 353,243 |
| Apr 4, 2025 | 33.64 | 33.75 | 32.69 | 32.69 | 32.69 | -5.68% | 153,228 |
| Apr 3, 2025 | 35.05 | 35.30 | 34.58 | 34.66 | 34.66 | -4.91% | 111,457 |
| Apr 2, 2025 | 35.76 | 36.65 | 35.76 | 36.45 | 36.45 | 0.83% | 68,168 |
| Apr 1, 2025 | 35.92 | 36.26 | 35.63 | 36.15 | 36.15 | 0.47% | 30,972 |
| Mar 31, 2025 | 35.35 | 36.00 | 35.07 | 35.98 | 35.98 | 0.36% | 49,519 |
| Mar 28, 2025 | 36.55 | 36.63 | 35.82 | 35.85 | 35.85 | -2.26% | 26,817 |
| Mar 27, 2025 | 36.68 | 36.95 | 36.54 | 36.68 | 36.68 | -0.43% | 31,866 |
| Mar 26, 2025 | 37.43 | 37.50 | 36.76 | 36.84 | 36.84 | -1.84% | 35,357 |
| Mar 25, 2025 | 37.50 | 37.58 | 37.40 | 37.53 | 37.53 | 0.43% | 32,638 |
| Mar 24, 2025 | 37.18 | 37.38 | 37.16 | 37.37 | 37.37 | 1.99% | 58,392 |
| Mar 21, 2025 | 36.25 | 36.64 | 36.19 | 36.64 | 36.64 | 0.05% | 29,388 |
| Mar 20, 2025 | 36.47 | 37.06 | 36.43 | 36.62 | 36.62 | -0.35% | 26,635 |
| Mar 19, 2025 | 36.43 | 37.07 | 36.35 | 36.75 | 36.75 | 1.21% | 63,149 |
| Mar 18, 2025 | 36.54 | 36.57 | 36.22 | 36.31 | 36.31 | -1.33% | 35,240 |
| Mar 17, 2025 | 36.59 | 37.03 | 36.52 | 36.80 | 36.80 | 0.73% | 137,673 |
| Mar 14, 2025 | 35.97 | 36.55 | 35.97 | 36.54 | 36.54 | 2.57% | 27,118 |
| Mar 13, 2025 | 36.31 | 36.34 | 35.51 | 35.62 | 35.62 | -1.85% | 55,153 |
| Mar 12, 2025 | 36.40 | 36.50 | 35.89 | 36.29 | 36.29 | 1.23% | 50,801 |
| Mar 11, 2025 | 35.77 | 36.31 | 35.56 | 35.85 | 35.85 | -0.14% | 89,419 |
| Mar 10, 2025 | 36.44 | 36.55 | 35.59 | 35.90 | 35.90 | -3.34% | 98,298 |
| Mar 7, 2025 | 37.18 | 37.33 | 36.28 | 37.14 | 37.14 | -0.38% | 69,006 |
| Mar 6, 2025 | 37.62 | 38.00 | 37.10 | 37.28 | 37.28 | -2.31% | 66,628 |
| Mar 5, 2025 | 37.70 | 38.25 | 37.50 | 38.16 | 38.16 | 1.22% | 50,257 |
| Mar 4, 2025 | 37.66 | 38.24 | 37.21 | 37.70 | 37.70 | -1.02% | 113,582 |
| Mar 3, 2025 | 39.03 | 39.17 | 37.91 | 38.09 | 38.09 | -2.11% | 74,890 |
| Feb 28, 2025 | 38.27 | 38.94 | 38.13 | 38.91 | 38.91 | 1.43% | 59,272 |
| Feb 27, 2025 | 39.46 | 39.46 | 38.30 | 38.36 | 38.36 | -2.47% | 68,666 |
| Feb 26, 2025 | 39.32 | 39.69 | 39.18 | 39.33 | 39.33 | 0.64% | 46,978 |
| Feb 25, 2025 | 39.31 | 39.35 | 38.69 | 39.08 | 39.08 | -0.99% | 91,167 |
| Feb 24, 2025 | 39.91 | 39.95 | 39.30 | 39.47 | 39.47 | -0.65% | 76,045 |
| Feb 21, 2025 | 40.64 | 40.69 | 39.71 | 39.73 | 39.73 | -2.29% | 67,178 |
| Feb 20, 2025 | 40.83 | 40.84 | 40.37 | 40.66 | 40.66 | -0.66% | 71,847 |
| Feb 19, 2025 | 40.85 | 40.94 | 40.60 | 40.93 | 40.93 | 0.15% | 57,635 |
| Feb 18, 2025 | 41.07 | 41.08 | 40.69 | 40.87 | 40.87 | -0.14% | 112,162 |
| Feb 14, 2025 | 40.88 | 40.97 | 40.76 | 40.93 | 40.93 | 0.09% | 93,862 |
| Feb 13, 2025 | 40.43 | 40.90 | 40.36 | 40.89 | 40.89 | 1.36% | 53,974 |
| Feb 12, 2025 | 40.00 | 40.40 | 39.88 | 40.34 | 40.34 | -0.15% | 54,811 |
| Feb 11, 2025 | 40.24 | 40.48 | 40.22 | 40.40 | 40.40 | -0.22% | 54,862 |
| Feb 10, 2025 | 40.47 | 40.53 | 40.35 | 40.49 | 40.49 | 0.65% | 65,271 |
| Feb 7, 2025 | 40.64 | 40.72 | 40.09 | 40.23 | 40.23 | -0.74% | 75,703 |