Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
41.34
+1.38 (3.45%)
At close: May 12, 2025, 4:00 PM
41.34
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.36 | 41.36 | 40.96 | 41.34 | 41.34 | 3.45% | 2,826 |
| May 9, 2025 | 40.04 | 40.07 | 39.87 | 39.96 | 39.96 | 0.12% | 4,659 |
| May 8, 2025 | 39.90 | 40.36 | 39.79 | 39.91 | 39.91 | 0.66% | 3,688 |
| May 7, 2025 | 39.63 | 39.65 | 39.58 | 39.65 | 39.65 | 0.35% | 575 |
| May 6, 2025 | 39.39 | 39.69 | 39.39 | 39.51 | 39.51 | -0.63% | 3,186 |
| May 5, 2025 | 39.69 | 39.96 | 39.67 | 39.76 | 39.76 | -0.40% | 3,785 |
| May 2, 2025 | 39.77 | 39.97 | 39.67 | 39.92 | 39.92 | 1.71% | 6,053 |
| May 1, 2025 | 39.44 | 39.66 | 39.25 | 39.25 | 39.25 | 0.44% | 2,791 |
| Apr 30, 2025 | 38.61 | 39.12 | 38.33 | 39.08 | 39.08 | 0.03% | 5,201 |
| Apr 29, 2025 | 38.73 | 39.11 | 38.73 | 39.07 | 39.07 | 0.64% | 2,811 |
| Apr 28, 2025 | 38.81 | 38.86 | 38.40 | 38.82 | 38.82 | 0.21% | 9,410 |
| Apr 25, 2025 | 38.51 | 38.78 | 38.34 | 38.74 | 38.74 | 0.73% | 7,250 |
| Apr 24, 2025 | 37.71 | 38.46 | 37.71 | 38.46 | 38.46 | 1.77% | 19,022 |
| Apr 23, 2025 | 38.03 | 38.40 | 37.67 | 37.79 | 37.79 | 1.75% | 19,492 |
| Apr 22, 2025 | 36.60 | 37.31 | 36.60 | 37.14 | 37.14 | 2.57% | 19,057 |
| Apr 21, 2025 | 36.69 | 36.69 | 35.87 | 36.21 | 36.21 | -2.32% | 9,731 |
| Apr 17, 2025 | 37.19 | 37.35 | 37.00 | 37.07 | 37.07 | -0.13% | 25,956 |
| Apr 16, 2025 | 37.68 | 37.85 | 36.81 | 37.12 | 37.12 | -2.20% | 29,149 |
| Apr 15, 2025 | 38.05 | 38.19 | 37.91 | 37.96 | 37.96 | -0.01% | 19,499 |
| Apr 14, 2025 | 38.27 | 38.27 | 37.83 | 37.96 | 37.96 | 0.50% | 3,460 |
| Apr 11, 2025 | 36.93 | 37.77 | 36.93 | 37.77 | 37.77 | 1.93% | 10,384 |
| Apr 10, 2025 | 37.54 | 37.54 | 36.71 | 37.06 | 37.06 | -3.88% | 6,750 |
| Apr 9, 2025 | 35.34 | 38.58 | 35.21 | 38.55 | 38.55 | 9.46% | 17,069 |
| Apr 8, 2025 | 36.93 | 36.93 | 34.85 | 35.22 | 35.22 | -1.51% | 9,710 |
| Apr 7, 2025 | 34.47 | 36.00 | 34.40 | 35.76 | 35.76 | - | 19,257 |
| Apr 4, 2025 | 36.75 | 36.96 | 35.76 | 35.76 | 35.76 | -6.44% | 5,643 |
| Apr 3, 2025 | 40.01 | 40.01 | 38.22 | 38.22 | 38.22 | -5.04% | 2,187 |
| Apr 2, 2025 | 40.16 | 40.25 | 40.16 | 40.25 | 40.25 | 0.65% | 3,478 |
| Apr 1, 2025 | 39.97 | 39.99 | 39.76 | 39.99 | 39.99 | 0.38% | 1,299 |
| Mar 31, 2025 | 39.04 | 39.85 | 39.04 | 39.84 | 39.84 | 0.45% | 6,103 |
| Mar 28, 2025 | 39.81 | 39.81 | 39.59 | 39.66 | 39.66 | -2.27% | 7,118 |
| Mar 27, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.48 | -0.33% | 219 |
| Mar 26, 2025 | 41.20 | 41.20 | 40.70 | 40.72 | 40.61 | -1.17% | 1,237 |
| Mar 25, 2025 | 41.12 | 41.20 | 41.06 | 41.20 | 41.10 | 0.27% | 987 |
| Mar 24, 2025 | 40.79 | 41.09 | 40.79 | 41.09 | 40.99 | 1.92% | 8,834 |
| Mar 21, 2025 | 39.91 | 40.32 | 39.91 | 40.32 | 40.21 | 0.09% | 1,959 |
| Mar 20, 2025 | 40.55 | 40.55 | 40.23 | 40.28 | 40.18 | -0.48% | 5,640 |
| Mar 19, 2025 | 40.29 | 40.47 | 40.29 | 40.47 | 40.37 | 0.89% | 538 |
| Mar 18, 2025 | 40.34 | 40.34 | 40.00 | 40.12 | 40.01 | -1.17% | 3,766 |
| Mar 17, 2025 | 40.23 | 40.66 | 40.23 | 40.59 | 40.49 | 0.81% | 1,375 |
| Mar 14, 2025 | 40.10 | 40.26 | 40.10 | 40.26 | 40.16 | 2.21% | 1,807 |
| Mar 13, 2025 | 39.91 | 39.91 | 39.34 | 39.39 | 39.29 | -1.10% | 1,672 |
| Mar 12, 2025 | 40.01 | 40.16 | 39.77 | 39.83 | 39.73 | 0.54% | 1,496 |
| Mar 11, 2025 | 39.98 | 39.98 | 39.50 | 39.62 | 39.51 | -0.81% | 1,779 |
| Mar 10, 2025 | 40.29 | 40.29 | 39.79 | 39.94 | 39.84 | -2.70% | 5,464 |
| Mar 7, 2025 | 40.57 | 41.05 | 40.41 | 41.05 | 40.95 | 0.85% | 4,607 |
| Mar 6, 2025 | 41.09 | 41.09 | 40.66 | 40.70 | 40.60 | -1.57% | 3,427 |
| Mar 5, 2025 | 40.94 | 41.43 | 40.68 | 41.35 | 41.25 | 0.91% | 7,811 |
| Mar 4, 2025 | 41.10 | 41.51 | 40.56 | 40.98 | 40.88 | -1.01% | 32,762 |
| Mar 3, 2025 | 42.36 | 42.36 | 41.20 | 41.40 | 41.29 | -1.80% | 5,258 |