Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
48.22
+0.06 (0.12%)
At close: May 8, 2026, 4:00 PM EDT
48.04
-0.18 (-0.37%)
After-hours: May 8, 2026, 8:00 PM EDT
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 48.33 | 48.33 | 47.85 | 48.22 | 48.22 | 0.12% | 1,581 |
| May 7, 2026 | 48.34 | 48.50 | 48.15 | 48.16 | 48.16 | -0.27% | 4,248 |
| May 6, 2026 | 47.64 | 48.30 | 47.64 | 48.29 | 48.29 | 1.74% | 2,602 |
| May 5, 2026 | 47.45 | 47.50 | 47.31 | 47.47 | 47.46 | 0.82% | 24,096 |
| May 4, 2026 | 47.15 | 47.46 | 47.00 | 47.08 | 47.08 | -0.34% | 20,437 |
| May 1, 2026 | 47.29 | 47.49 | 47.19 | 47.24 | 47.24 | 0.40% | 26,794 |
| Apr 30, 2026 | 46.88 | 47.09 | 46.49 | 47.05 | 47.05 | 1.12% | 16,104 |
| Apr 29, 2026 | 46.68 | 46.70 | 46.39 | 46.53 | 46.53 | -0.28% | 15,809 |
| Apr 28, 2026 | 46.75 | 46.82 | 46.55 | 46.66 | 46.66 | -0.93% | 22,735 |
| Apr 27, 2026 | 46.93 | 47.16 | 46.88 | 47.10 | 47.10 | 0.23% | 19,901 |
| Apr 24, 2026 | 46.73 | 47.00 | 46.56 | 46.99 | 46.99 | 1.05% | 68,028 |
| Apr 23, 2026 | 46.64 | 46.89 | 46.12 | 46.50 | 46.50 | -0.94% | 12,627 |
| Apr 22, 2026 | 46.69 | 46.94 | 46.56 | 46.94 | 46.94 | 1.60% | 16,467 |
| Apr 21, 2026 | 46.61 | 46.81 | 46.17 | 46.20 | 46.20 | -0.62% | 22,598 |
| Apr 20, 2026 | 46.42 | 46.58 | 46.25 | 46.49 | 46.49 | -0.12% | 23,364 |
| Apr 17, 2026 | 46.21 | 46.74 | 46.21 | 46.55 | 46.55 | 1.09% | 24,100 |
| Apr 16, 2026 | 46.06 | 46.20 | 45.85 | 46.04 | 46.04 | -0.11% | 19,020 |
| Apr 15, 2026 | 45.75 | 46.10 | 45.75 | 46.09 | 46.09 | 0.89% | 21,127 |
| Apr 14, 2026 | 45.19 | 45.70 | 45.19 | 45.68 | 45.68 | 1.34% | 17,987 |
| Apr 13, 2026 | 44.33 | 45.08 | 44.26 | 45.08 | 45.08 | 1.58% | 24,526 |
| Apr 10, 2026 | 44.60 | 44.68 | 44.37 | 44.38 | 44.38 | -0.34% | 12,582 |
| Apr 9, 2026 | 44.22 | 44.53 | 44.02 | 44.53 | 44.53 | 0.84% | 18,439 |
| Apr 8, 2026 | 44.34 | 44.47 | 44.02 | 44.16 | 44.16 | 2.65% | 26,760 |
| Apr 7, 2026 | 42.67 | 43.03 | 42.44 | 43.02 | 43.02 | 0.35% | 11,848 |
| Apr 6, 2026 | 42.74 | 42.87 | 42.70 | 42.87 | 42.87 | 0.43% | 13,775 |
| Apr 2, 2026 | 41.89 | 42.80 | 41.89 | 42.69 | 42.69 | 0.23% | 16,407 |
| Apr 1, 2026 | 42.60 | 42.88 | 42.42 | 42.59 | 42.59 | 0.92% | 15,442 |
| Mar 31, 2026 | 41.42 | 42.29 | 41.37 | 42.20 | 42.20 | 3.10% | 26,563 |
| Mar 30, 2026 | 41.37 | 41.51 | 40.79 | 40.93 | 40.93 | -0.27% | 25,299 |
| Mar 27, 2026 | 41.59 | 41.77 | 41.00 | 41.04 | 41.04 | -1.96% | 20,744 |
| Mar 26, 2026 | 42.36 | 42.61 | 41.86 | 41.86 | 41.86 | -2.08% | 15,748 |
| Mar 25, 2026 | 42.93 | 42.93 | 42.67 | 42.75 | 42.75 | 0.56% | 8,715 |
| 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 |