Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
41.04
-0.82 (-1.96%)
At close: Mar 27, 2026, 4:00 PM EDT
40.88
-0.16 (-0.39%)
After-hours: Mar 27, 2026, 8:00 PM EDT
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.59 | 41.78 | 41.04 | 41.04 | 41.04 | -1.96% | 2,546 |
| Mar 26, 2026 | 42.36 | 42.53 | 41.86 | 41.86 | 41.86 | -2.08% | 971 |
| Mar 25, 2026 | 42.93 | 42.93 | 42.67 | 42.75 | 42.75 | 0.56% | 8,606 |
| Mar 24, 2026 | 42.60 | 42.81 | 42.47 | 42.51 | 42.51 | -0.95% | 14,033 |
| Mar 23, 2026 | 43.16 | 43.36 | 42.77 | 42.92 | 42.92 | 1.27% | 27,877 |
| Mar 20, 2026 | 43.01 | 43.01 | 42.22 | 42.38 | 42.38 | -1.67% | 18,418 |
| Mar 19, 2026 | 42.93 | 43.31 | 42.84 | 43.10 | 43.10 | -0.39% | 34,803 |
| Mar 18, 2026 | 43.79 | 43.79 | 43.26 | 43.27 | 43.27 | -1.39% | 15,870 |
| Mar 17, 2026 | 44.00 | 44.11 | 43.88 | 43.88 | 43.88 | 0.16% | 12,467 |
| Mar 16, 2026 | 43.60 | 43.98 | 43.60 | 43.81 | 43.81 | 1.01% | 36,385 |
| Mar 13, 2026 | 43.75 | 44.04 | 43.35 | 43.37 | 43.37 | -0.41% | 30,418 |
| Mar 12, 2026 | 43.74 | 43.83 | 43.55 | 43.55 | 43.55 | -1.34% | 17,425 |
| Mar 11, 2026 | 44.22 | 44.36 | 43.93 | 44.14 | 44.14 | -0.27% | 16,640 |
| Mar 10, 2026 | 44.33 | 44.59 | 44.05 | 44.26 | 44.26 | -0.14% | 16,184 |
| Mar 9, 2026 | 43.30 | 44.33 | 43.22 | 44.32 | 44.32 | 1.12% | 40,601 |
| Mar 6, 2026 | 43.84 | 44.12 | 43.77 | 43.83 | 43.83 | -1.46% | 22,622 |
| Mar 5, 2026 | 44.45 | 44.81 | 44.14 | 44.48 | 44.48 | -0.60% | 15,581 |
| Mar 4, 2026 | 44.45 | 44.88 | 44.45 | 44.75 | 44.75 | 0.90% | 10,395 |
| Mar 3, 2026 | 43.90 | 44.47 | 43.63 | 44.35 | 44.35 | -0.96% | 18,605 |
| Mar 2, 2026 | 44.12 | 44.90 | 44.12 | 44.78 | 44.78 | 0.13% | 32,514 |
| Feb 27, 2026 | 44.46 | 44.76 | 44.46 | 44.72 | 44.72 | -0.58% | 25,517 |
| Feb 26, 2026 | 45.19 | 45.29 | 44.67 | 44.98 | 44.98 | -0.42% | 15,093 |
| Feb 25, 2026 | 44.81 | 45.22 | 44.80 | 45.17 | 45.17 | 1.10% | 26,619 |
| Feb 24, 2026 | 44.31 | 44.75 | 44.30 | 44.68 | 44.68 | 0.79% | 35,075 |
| Feb 23, 2026 | 44.87 | 44.96 | 44.19 | 44.33 | 44.33 | -1.35% | 20,005 |
| Feb 20, 2026 | 44.52 | 45.07 | 44.52 | 44.94 | 44.94 | 0.51% | 37,277 |
| Feb 19, 2026 | 44.70 | 44.72 | 44.48 | 44.71 | 44.71 | -0.18% | 16,016 |
| Feb 18, 2026 | 44.51 | 45.04 | 44.51 | 44.79 | 44.79 | 0.86% | 17,205 |
| Feb 17, 2026 | 44.19 | 44.62 | 44.00 | 44.41 | 44.41 | -0.18% | 31,349 |
| Feb 13, 2026 | 44.63 | 44.90 | 44.34 | 44.49 | 44.49 | -0.07% | 24,113 |
| Feb 12, 2026 | 45.31 | 45.35 | 44.46 | 44.52 | 44.52 | -1.31% | 22,583 |
| Feb 11, 2026 | 45.59 | 45.59 | 44.95 | 45.11 | 45.11 | -0.27% | 25,225 |
| Feb 10, 2026 | 45.49 | 45.66 | 45.23 | 45.23 | 45.23 | -0.24% | 15,441 |
| Feb 9, 2026 | 45.00 | 45.49 | 44.87 | 45.34 | 45.34 | 0.44% | 33,284 |
| Feb 6, 2026 | 44.38 | 45.19 | 44.38 | 45.14 | 45.14 | 2.01% | 30,406 |
| Feb 5, 2026 | 44.39 | 44.64 | 44.12 | 44.25 | 44.25 | -1.29% | 34,949 |
| Feb 4, 2026 | 45.27 | 45.33 | 44.50 | 44.83 | 44.83 | -0.80% | 29,990 |
| Feb 3, 2026 | 46.04 | 46.09 | 44.86 | 45.19 | 45.19 | -1.80% | 54,901 |
| Feb 2, 2026 | 45.67 | 46.15 | 45.67 | 46.02 | 46.02 | 0.46% | 31,826 |
| Jan 30, 2026 | 45.92 | 46.08 | 45.64 | 45.81 | 45.81 | -0.67% | 28,721 |
| Jan 29, 2026 | 46.48 | 46.48 | 45.54 | 46.12 | 46.12 | -1.01% | 49,124 |
| Jan 28, 2026 | 46.74 | 46.86 | 46.59 | 46.59 | 46.59 | -0.06% | 30,796 |
| Jan 27, 2026 | 46.59 | 46.67 | 46.45 | 46.62 | 46.62 | 0.41% | 33,893 |
| Jan 26, 2026 | 46.14 | 46.51 | 46.14 | 46.43 | 46.43 | 0.58% | 44,304 |
| Jan 23, 2026 | 46.04 | 46.26 | 46.00 | 46.16 | 46.16 | 0.14% | 32,183 |
| Jan 22, 2026 | 46.16 | 46.17 | 45.95 | 46.10 | 46.10 | 0.77% | 20,437 |
| Jan 21, 2026 | 45.31 | 46.00 | 45.25 | 45.75 | 45.75 | 1.22% | 26,180 |
| Jan 20, 2026 | 45.53 | 45.74 | 45.20 | 45.20 | 45.20 | -2.37% | 47,752 |
| Jan 16, 2026 | 46.39 | 46.45 | 46.16 | 46.30 | 46.30 | 0.06% | 24,122 |
| Jan 15, 2026 | 46.42 | 46.53 | 46.22 | 46.27 | 46.27 | 0.41% | 24,409 |