Unusual Whales Subversive Democratic Trading ETF (NANC)
BATS: NANC · Real-Time Price · USD
50.12
+0.41 (0.83%)
At close: May 29, 2026, 4:00 PM EDT
49.92
-0.20 (-0.40%)
After-hours: May 29, 2026, 8:00 PM EDT
NANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.96 | 50.23 | 49.83 | 50.12 | 50.12 | 0.82% | 20,743 |
| May 28, 2026 | 49.34 | 49.80 | 49.29 | 49.71 | 49.71 | 0.67% | 14,351 |
| May 27, 2026 | 49.35 | 49.45 | 49.25 | 49.38 | 49.38 | 0.28% | 23,286 |
| May 26, 2026 | 49.10 | 49.37 | 49.10 | 49.24 | 49.24 | 0.65% | 27,257 |
| May 22, 2026 | 49.14 | 49.20 | 48.85 | 48.92 | 48.92 | 0.14% | 17,580 |
| May 21, 2026 | 48.44 | 48.87 | 48.44 | 48.85 | 48.85 | 0.56% | 16,207 |
| May 20, 2026 | 48.16 | 48.62 | 48.11 | 48.58 | 48.58 | 1.26% | 15,673 |
| May 19, 2026 | 48.20 | 48.31 | 47.97 | 47.97 | 47.97 | -0.92% | 12,452 |
| May 18, 2026 | 48.52 | 48.70 | 48.15 | 48.42 | 48.42 | -0.12% | 22,604 |
| May 15, 2026 | 48.42 | 48.86 | 48.42 | 48.48 | 48.48 | -1.30% | 24,195 |
| May 14, 2026 | 48.69 | 49.19 | 48.63 | 49.12 | 49.12 | 1.15% | 37,157 |
| May 13, 2026 | 48.17 | 48.61 | 48.06 | 48.56 | 48.56 | 0.96% | 20,630 |
| May 12, 2026 | 48.04 | 48.18 | 47.76 | 48.10 | 48.10 | -0.24% | 14,321 |
| May 11, 2026 | 48.17 | 48.44 | 48.17 | 48.22 | 48.22 | -0.01% | 25,578 |
| May 8, 2026 | 48.33 | 48.33 | 47.87 | 48.22 | 48.22 | 0.12% | 20,408 |
| May 7, 2026 | 48.34 | 48.55 | 48.13 | 48.16 | 48.16 | -0.27% | 18,015 |
| May 6, 2026 | 47.83 | 48.31 | 47.81 | 48.29 | 48.29 | 1.74% | 24,177 |
| May 5, 2026 | 47.45 | 47.50 | 47.31 | 47.47 | 47.46 | 0.82% | 24,821 |
| 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 |