Unusual Whales Subversive Democratic Trading ETF (NANC)

NANC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	42.35	42.42	42.14	42.30	42.30	0.04%	23,988
Jul 9, 2025	42.10	42.32	42.08	42.29	42.29	0.70%	22,940
Jul 8, 2025	42.01	42.07	41.91	41.99	41.99	0.12%	31,020
Jul 7, 2025	42.14	42.15	41.80	41.94	41.94	-0.64%	59,918
Jul 3, 2025	42.00	42.31	42.00	42.21	42.21	0.80%	26,647
Jul 2, 2025	41.65	41.87	41.63	41.87	41.87	0.37%	19,947
Jul 1, 2025	41.82	41.91	41.63	41.72	41.72	-0.45%	31,382
Jun 30, 2025	41.97	41.97	41.79	41.91	41.91	0.29%	32,342
Jun 27, 2025	41.55	41.82	41.39	41.79	41.79	0.80%	51,572
Jun 26, 2025	41.25	41.49	41.14	41.46	41.46	1.07%	39,829
Jun 25, 2025	41.07	41.17	40.97	41.02	41.02	-0.02%	30,283
Jun 24, 2025	40.71	41.07	40.67	41.03	41.03	1.56%	40,813
Jun 23, 2025	39.97	40.43	39.80	40.40	40.40	0.97%	34,212
Jun 20, 2025	40.38	40.41	39.97	40.01	40.01	-0.47%	24,492
Jun 18, 2025	40.30	40.44	40.13	40.20	40.20	0.05%	34,818
Jun 17, 2025	40.26	40.44	40.17	40.18	40.18	-0.69%	31,510
Jun 16, 2025	40.17	40.52	40.17	40.46	40.46	1.30%	22,489
Jun 13, 2025	40.07	40.35	39.88	39.94	39.94	-1.29%	36,286
Jun 12, 2025	40.20	40.50	40.20	40.46	40.46	0.42%	30,794
Jun 11, 2025	40.50	40.62	40.24	40.29	40.29	-0.30%	31,332
Jun 10, 2025	40.30	40.47	40.15	40.41	40.41	0.32%	32,928
Jun 9, 2025	40.27	40.38	40.15	40.28	40.28	0.35%	29,844
Jun 6, 2025	40.10	40.27	40.03	40.14	40.14	0.90%	38,237
Jun 5, 2025	39.93	40.04	39.61	39.78	39.78	0.03%	36,132
Jun 4, 2025	39.78	39.86	39.63	39.77	39.77	0.13%	23,789
Jun 3, 2025	39.50	39.80	39.50	39.72	39.72	0.75%	33,116
Jun 2, 2025	39.12	39.44	38.98	39.43	39.43	0.42%	19,666
May 30, 2025	39.13	39.30	38.87	39.26	39.26	-	16,978
May 29, 2025	39.61	39.61	39.00	39.26	39.26	0.22%	24,954
May 28, 2025	39.41	39.52	39.18	39.18	39.18	-0.75%	19,026
May 27, 2025	39.03	39.47	39.01	39.47	39.47	2.28%	37,552
May 23, 2025	38.32	38.86	38.32	38.59	38.59	-0.62%	19,048
May 22, 2025	38.79	39.10	38.78	38.83	38.83	0.13%	36,911
May 21, 2025	39.10	39.50	38.75	38.78	38.78	-1.57%	24,683
May 20, 2025	39.45	39.50	39.25	39.40	39.40	-0.63%	25,892
May 19, 2025	39.05	39.67	39.05	39.65	39.65	0.30%	38,823
May 16, 2025	39.37	39.56	39.17	39.53	39.53	0.47%	31,568
May 15, 2025	39.04	39.39	38.96	39.35	39.35	0.56%	34,025
May 14, 2025	39.20	39.33	39.06	39.13	39.13	0.08%	30,288
May 13, 2025	38.78	39.24	38.78	39.10	39.10	0.96%	86,816
May 12, 2025	38.57	38.74	38.32	38.73	38.73	3.28%	50,443
May 9, 2025	37.71	37.76	37.37	37.50	37.50	-0.48%	26,710
May 8, 2025	37.68	38.00	37.38	37.68	37.68	0.67%	24,499
May 7, 2025	37.22	37.50	37.08	37.43	37.43	0.84%	23,178
May 6, 2025	36.91	37.30	36.91	37.12	37.12	-0.43%	24,843
May 5, 2025	37.07	37.49	37.07	37.28	37.28	-0.32%	56,160
May 2, 2025	37.20	37.50	37.16	37.40	37.40	1.88%	35,811
May 1, 2025	36.94	37.19	36.71	36.71	36.71	0.88%	52,812
Apr 30, 2025	35.87	36.50	35.62	36.39	36.39	0.14%	38,815
Apr 29, 2025	35.95	36.47	35.95	36.34	36.34	0.64%	28,516

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.