Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
43.83
-0.65 (-1.46%)
At close: Mar 6, 2026, 4:00 PM EST
43.85
+0.02 (0.05%)
After-hours: Mar 6, 2026, 8:00 PM EST
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.21 | 44.21 | 43.77 | 43.83 | 43.83 | -1.46% | 3,016 |
| Mar 5, 2026 | 44.45 | 44.72 | 44.14 | 44.48 | 44.48 | -0.60% | 2,650 |
| Mar 4, 2026 | 44.45 | 44.87 | 44.45 | 44.75 | 44.75 | 0.90% | 1,962 |
| Mar 3, 2026 | 43.90 | 44.47 | 43.63 | 44.35 | 44.35 | -0.96% | 18,585 |
| Mar 2, 2026 | 44.12 | 44.85 | 44.12 | 44.78 | 44.78 | 0.13% | 8,380 |
| Feb 27, 2026 | 44.46 | 44.77 | 44.46 | 44.72 | 44.72 | -0.58% | 5,079 |
| Feb 26, 2026 | 45.19 | 45.35 | 44.67 | 44.98 | 44.98 | -0.42% | 2,997 |
| Feb 25, 2026 | 44.81 | 45.22 | 44.80 | 45.17 | 45.17 | 1.10% | 26,491 |
| 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 |
| Jan 14, 2026 | 46.18 | 46.26 | 45.80 | 46.08 | 46.08 | -0.63% | 27,947 |
| Jan 13, 2026 | 46.68 | 46.68 | 46.28 | 46.37 | 46.37 | -0.55% | 19,771 |
| Jan 12, 2026 | 46.33 | 46.70 | 46.33 | 46.63 | 46.63 | 0.09% | 31,302 |
| Jan 9, 2026 | 46.33 | 46.61 | 46.32 | 46.58 | 46.58 | 0.80% | 24,682 |
| Jan 8, 2026 | 46.28 | 46.28 | 46.13 | 46.22 | 46.22 | -0.31% | 30,247 |
| Jan 7, 2026 | 46.46 | 46.65 | 46.32 | 46.36 | 46.36 | -0.11% | 40,428 |
| Jan 6, 2026 | 46.00 | 46.44 | 46.00 | 46.41 | 46.41 | 1.02% | 28,495 |
| Jan 5, 2026 | 45.78 | 46.09 | 45.78 | 45.94 | 45.94 | 0.72% | 74,521 |
| Jan 2, 2026 | 45.99 | 45.99 | 45.38 | 45.61 | 45.61 | -0.06% | 35,824 |
| Dec 31, 2025 | 46.00 | 46.00 | 45.64 | 45.64 | 45.64 | -0.68% | 17,747 |
| Dec 30, 2025 | 46.00 | 46.08 | 45.94 | 45.95 | 45.95 | -0.28% | 15,484 |
| Dec 29, 2025 | 46.00 | 46.16 | 45.95 | 46.08 | 46.08 | -0.37% | 30,690 |
| Dec 26, 2025 | 46.25 | 46.28 | 46.17 | 46.25 | 46.25 | -0.06% | 17,149 |
| Dec 24, 2025 | 46.12 | 46.36 | 46.12 | 46.28 | 46.18 | 0.20% | 12,864 |
| Dec 23, 2025 | 45.87 | 46.20 | 45.87 | 46.19 | 46.09 | 0.58% | 27,209 |