Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
35.62
-0.67 (-1.85%)
At close: Mar 13, 2025, 4:00 PM
36.00
+0.38 (1.07%)
After-hours: Mar 13, 2025, 7:58 PM EST
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 40.55 | 40.55 | 40.28 | 40.53 | 40.53 | 0.45% | 70,616 |
| Feb 5, 2025 | 40.02 | 40.35 | 39.89 | 40.35 | 40.35 | 0.75% | 57,948 |
| Feb 4, 2025 | 39.78 | 40.08 | 39.77 | 40.05 | 40.05 | 0.83% | 72,268 |
| Feb 3, 2025 | 39.21 | 39.90 | 39.11 | 39.72 | 39.72 | -0.70% | 110,053 |
| Jan 31, 2025 | 40.42 | 40.60 | 39.93 | 40.00 | 40.00 | -0.57% | 112,514 |
| Jan 30, 2025 | 40.11 | 40.33 | 39.87 | 40.23 | 40.23 | 0.20% | 64,936 |
| Jan 29, 2025 | 40.35 | 40.35 | 39.94 | 40.15 | 40.15 | -0.59% | 60,552 |
| Jan 28, 2025 | 39.86 | 40.43 | 39.59 | 40.39 | 40.39 | 1.61% | 77,866 |
| Jan 27, 2025 | 39.39 | 39.88 | 39.28 | 39.75 | 39.75 | -1.83% | 113,430 |
| Jan 24, 2025 | 40.81 | 40.81 | 40.34 | 40.49 | 40.49 | -0.44% | 95,511 |
| Jan 23, 2025 | 40.32 | 40.67 | 40.21 | 40.67 | 40.67 | 0.57% | 79,519 |
| Jan 22, 2025 | 40.31 | 40.53 | 40.23 | 40.44 | 40.44 | 1.38% | 105,894 |
| Jan 21, 2025 | 39.76 | 39.93 | 39.52 | 39.89 | 39.89 | 1.14% | 151,987 |
| Jan 17, 2025 | 39.51 | 39.53 | 39.31 | 39.44 | 39.44 | 1.02% | 119,874 |
| Jan 16, 2025 | 39.28 | 39.32 | 39.04 | 39.04 | 39.04 | -0.15% | 33,850 |
| Jan 15, 2025 | 38.92 | 39.18 | 38.77 | 39.10 | 39.10 | 1.96% | 43,280 |
| Jan 14, 2025 | 38.58 | 38.58 | 38.02 | 38.35 | 38.35 | 0.31% | 39,341 |
| Jan 13, 2025 | 37.95 | 38.33 | 37.80 | 38.23 | 38.23 | -0.17% | 60,066 |
| Jan 10, 2025 | 38.70 | 38.71 | 38.18 | 38.30 | 38.30 | -1.84% | 80,802 |
| Jan 8, 2025 | 38.97 | 39.07 | 38.71 | 39.02 | 39.02 | 0.24% | 36,657 |
| Jan 7, 2025 | 39.69 | 39.69 | 38.80 | 38.92 | 38.92 | -1.44% | 55,979 |
| Jan 6, 2025 | 39.49 | 39.80 | 39.38 | 39.49 | 39.49 | 0.89% | 70,996 |
| Jan 3, 2025 | 38.74 | 39.17 | 38.74 | 39.14 | 39.14 | 1.61% | 54,152 |
| Jan 2, 2025 | 38.73 | 38.97 | 38.23 | 38.52 | 38.52 | -0.16% | 52,991 |
| Dec 31, 2024 | 38.89 | 38.89 | 38.44 | 38.58 | 38.58 | -0.54% | 37,025 |
| Dec 30, 2024 | 38.68 | 39.02 | 38.48 | 38.79 | 38.79 | -1.00% | 42,221 |