Unusual Whales Subversive Democratic Trading ETF (NANC)

NANC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	43.41	43.58	43.40	43.58	43.58	0.28%	29,817
Aug 26, 2025	43.24	43.46	43.24	43.46	43.46	0.42%	27,672
Aug 25, 2025	43.49	43.49	43.28	43.28	43.28	-0.55%	45,316
Aug 22, 2025	43.00	43.59	42.94	43.52	43.52	1.56%	33,545
Aug 21, 2025	42.83	42.96	42.70	42.85	42.85	-0.28%	16,879
Aug 20, 2025	43.04	43.04	42.54	42.97	42.97	-0.21%	26,393
Aug 19, 2025	43.38	43.42	42.98	43.06	43.06	-0.76%	32,251
Aug 18, 2025	43.31	43.43	43.25	43.39	43.39	0.09%	23,163
Aug 15, 2025	43.47	43.47	43.24	43.35	43.35	-0.28%	18,579
Aug 14, 2025	43.31	43.50	43.26	43.47	43.47	-	36,539
Aug 13, 2025	43.44	43.48	43.25	43.47	43.47	0.32%	28,768
Aug 12, 2025	42.99	43.33	42.82	43.33	43.33	1.17%	32,169
Aug 11, 2025	42.92	42.95	42.71	42.83	42.83	-0.07%	37,377
Aug 8, 2025	42.52	42.87	42.52	42.86	42.86	1.37%	33,988
Aug 7, 2025	42.56	42.66	42.07	42.28	42.28	-0.31%	33,441
Aug 6, 2025	42.14	42.48	42.10	42.41	42.41	0.76%	27,224
Aug 5, 2025	42.40	42.47	42.05	42.09	42.09	-0.73%	29,883
Aug 4, 2025	41.89	42.40	41.89	42.40	42.40	1.85%	38,436
Aug 1, 2025	41.82	41.96	41.50	41.63	41.63	-1.66%	58,690
Jul 31, 2025	42.84	42.84	42.33	42.33	42.33	-0.28%	33,147
Jul 30, 2025	42.52	42.68	42.32	42.45	42.45	-0.12%	21,063
Jul 29, 2025	42.75	42.78	42.44	42.50	42.50	-0.30%	24,045
Jul 28, 2025	42.67	42.71	42.48	42.63	42.63	-0.02%	39,245
Jul 25, 2025	42.56	42.67	42.48	42.64	42.64	0.33%	19,260
Jul 24, 2025	42.48	42.61	42.45	42.50	42.50	0.40%	21,387
Jul 23, 2025	42.21	42.37	42.11	42.33	42.33	0.67%	26,586
Jul 22, 2025	42.17	42.17	41.98	42.05	42.05	-0.24%	29,922
Jul 21, 2025	42.16	42.39	42.15	42.15	42.15	0.08%	35,000
Jul 18, 2025	42.28	42.29	42.04	42.12	42.12	-0.10%	31,294
Jul 17, 2025	42.01	42.21	42.01	42.16	42.16	0.38%	38,626
Jul 16, 2025	42.02	42.07	41.63	42.00	42.00	0.04%	30,627
Jul 15, 2025	42.37	42.40	41.98	41.98	41.98	-0.35%	31,839
Jul 14, 2025	42.02	42.17	41.93	42.13	42.13	0.19%	39,477
Jul 11, 2025	42.14	42.18	42.00	42.05	42.05	-0.59%	33,160
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

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.