Skip to main content
Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
49.77
-0.63 (-1.24%)
Mar 6, 2026, 10:49 AM EST - Market open

NACP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202650.4750.7249.9350.4050.40-0.98%5,704
Mar 4, 202650.9850.9850.9050.9050.891.14%1,334
Mar 3, 202649.8250.5149.8250.3250.32-1.29%960
Mar 2, 202650.3651.0350.3650.9850.980.07%3,129
Feb 27, 202650.8650.9550.6850.9550.94-0.32%2,432
Feb 26, 202650.8951.1150.8551.1151.11-0.60%2,540
Feb 25, 202651.3851.4151.3551.4151.410.83%875
Feb 24, 202650.5851.0150.5850.9950.991.09%3,096
Feb 23, 202650.4750.5350.3350.4450.44-1.54%3,667
Feb 20, 202651.2351.2351.2351.2351.230.66%317
Feb 19, 202650.8650.9050.7550.9050.90-0.34%1,014
Feb 18, 202651.0751.1051.0751.0751.070.82%1,345
Feb 17, 202650.6850.8050.3050.6650.66-0.37%1,964
Feb 13, 202650.7750.8550.7650.8550.850.41%3,839
Feb 12, 202650.8250.9150.6450.6450.64-1.64%4,080
Feb 11, 202651.8451.8451.3851.4851.480.34%2,832
Feb 10, 202651.3951.3951.3151.3151.31-0.32%1,005
Feb 9, 202651.0751.6051.0751.4851.480.48%2,605
Feb 6, 202650.5251.2350.5251.2351.232.03%1,619
Feb 5, 202650.0850.3250.0850.2150.21-1.22%2,898
Feb 4, 202651.5051.5050.5150.8350.83-1.48%3,428
Feb 3, 202652.1252.1251.3251.5951.59-0.90%1,642
Feb 2, 202651.8152.1851.8152.0652.060.76%4,946
Jan 30, 202651.9851.9851.6751.6751.66-0.89%1,749
Jan 29, 202652.0852.1351.6552.1352.130.18%929
Jan 28, 202651.9852.0451.9752.0452.040.47%1,881
Jan 27, 202651.7351.8051.7351.7951.790.58%914
Jan 26, 202651.4851.6251.4851.4951.49-0.73%2,936
Jan 23, 202651.4351.8751.3651.8751.870.78%9,789
Jan 22, 202651.5351.5351.3651.4751.470.63%1,427
Jan 21, 202650.5451.1550.5451.1551.151.48%2,712
Jan 20, 202650.5650.8550.3250.4050.40-1.83%4,917
Jan 16, 202651.2151.4451.1951.3451.340.28%3,216
Jan 15, 202651.5251.5251.1851.2051.200.40%1,807
Jan 14, 202650.9850.9950.8050.9950.99-0.44%3,914
Jan 13, 202651.1351.2251.1351.2251.220.79%1,197
Jan 12, 202651.0651.3350.8250.8250.82-1.05%1,588
Jan 9, 202651.3551.3651.3551.3651.361.01%613
Jan 8, 202650.8850.8850.8150.8450.840.06%960
Jan 7, 202651.0451.0450.8150.8150.81-0.62%855
Jan 6, 202650.5551.1350.5551.1351.131.27%2,472
Jan 5, 202650.4050.6950.4050.4950.490.78%3,369
Jan 2, 202650.0650.1149.8150.1050.101.68%3,429
Dec 31, 202550.1150.1149.2749.2749.27-1.72%28,002
Dec 30, 202550.1750.1750.1150.1350.13-0.01%1,286
Dec 29, 202550.1650.1950.1250.1450.14-0.46%727
Dec 26, 202550.3650.3750.2950.3750.37-0.01%2,332
Dec 24, 202550.1950.3850.1950.3750.370.25%1,258
Dec 23, 202550.1650.2550.1650.2550.250.32%736
Dec 22, 202549.9650.0949.8850.0950.090.88%77,734
Dec 19, 202549.6849.7049.5749.6549.650.81%4,795
Dec 18, 202549.3249.3449.2549.2549.251.04%1,015
Dec 17, 202549.3649.3648.7448.7448.74-1.14%557
Dec 16, 202549.2649.3049.2149.3049.30-0.56%1,269
Dec 15, 202549.8449.8449.5349.5849.58-0.10%5,675
Dec 12, 202549.9049.9049.4849.6349.63-0.64%1,568
Dec 11, 202549.7949.9549.7949.9549.950.07%6,467
Dec 10, 202549.5249.9249.5249.9249.920.62%344
Dec 9, 202549.6549.6549.6149.6149.610.11%764
Dec 8, 202549.8349.8349.5549.5549.55-0.63%1,116
Dec 5, 202550.0050.0049.8749.8749.870.47%811
Dec 4, 202549.6649.7249.5949.6449.64-0.24%1,080
Dec 3, 202549.4449.8549.4449.7649.760.52%3,924
Dec 2, 202549.3949.5149.3949.5049.500.47%1,738
Dec 1, 202549.2749.2749.2749.2749.27-0.36%582
Nov 28, 202549.4549.4549.4549.4549.450.96%135
Nov 26, 202548.8149.0748.8148.9848.980.61%1,155
Nov 25, 202548.5548.6848.5448.6848.680.86%1,891
Nov 24, 202547.8748.3347.8748.2748.271.44%2,813
Nov 21, 202547.2147.5847.0047.5847.581.40%806
Nov 20, 202548.5548.5546.9246.9246.92-1.89%3,097
Nov 19, 202547.7347.8447.6547.8347.830.12%15,543
Nov 18, 202547.5747.8447.5247.7747.77-0.98%1,836
Nov 17, 202548.6448.7048.2548.2548.25-1.10%3,400
Nov 14, 202548.2349.0048.2348.7848.780.15%3,201
Nov 13, 202549.4849.4848.7148.7148.71-1.80%19,957
Nov 12, 202549.7549.7549.6049.6049.60-0.12%2,964
Nov 11, 202549.4649.6649.4649.6649.660.31%1,253
Nov 10, 202549.1949.5149.1749.5149.501.44%1,246
Nov 7, 202548.5548.8048.5548.8048.800.07%829
Nov 6, 202549.0149.0148.7748.7748.77-0.92%685
Nov 5, 202548.8549.2248.8549.2249.220.90%287
Nov 4, 202549.0749.0748.7148.7848.78-1.63%2,433
Nov 3, 202549.6949.6949.4949.5949.590.24%1,208
Oct 31, 202549.4549.4749.4549.4749.470.53%863
Oct 30, 202549.4749.4749.2149.2149.21-1.02%1,637
Oct 29, 202549.9549.9549.7249.7249.72-0.22%2,105
Oct 28, 202549.7449.9149.7449.8349.830.34%1,055
Oct 27, 202549.2049.6649.2049.6649.661.68%2,077
Oct 24, 202548.8848.9248.8148.8448.840.97%8,548
Oct 23, 202548.0148.4248.0148.3748.370.62%3,652
Oct 22, 202548.3548.3547.9848.0748.07-0.65%2,472
Oct 21, 202548.3548.3848.3548.3848.380.08%575
Oct 20, 202548.2248.3548.2248.3548.341.31%1,092
Oct 17, 202547.5047.7247.5047.7247.720.77%1,321
Oct 16, 202547.8447.8447.2247.3647.36-0.53%1,071
Oct 15, 202547.6947.6947.6147.6147.610.48%829
Oct 14, 202546.9947.6246.9947.3847.38-0.26%531
Oct 13, 202547.4647.5047.4647.5047.501.54%1,147
Oct 10, 202548.2648.2646.7946.7946.79-2.77%2,841