Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
49.87
+0.23 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
49.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.00 | 49.87 | 49.87 | 49.87 | 0.47% | 811 |
| Dec 4, 2025 | 49.66 | 49.72 | 49.59 | 49.64 | 49.64 | -0.24% | 1,080 |
| Dec 3, 2025 | 49.44 | 49.85 | 49.44 | 49.76 | 49.76 | 0.52% | 3,924 |
| Dec 2, 2025 | 49.39 | 49.51 | 49.39 | 49.50 | 49.50 | 0.47% | 1,738 |
| Dec 1, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.36% | 582 |
| Nov 28, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.96% | 135 |
| Nov 26, 2025 | 48.81 | 49.07 | 48.81 | 48.98 | 48.98 | 0.61% | 1,155 |
| Nov 25, 2025 | 48.55 | 48.68 | 48.54 | 48.68 | 48.68 | 0.86% | 1,891 |
| Nov 24, 2025 | 47.87 | 48.33 | 47.87 | 48.27 | 48.27 | 1.44% | 2,813 |
| Nov 21, 2025 | 47.21 | 47.58 | 47.00 | 47.58 | 47.58 | 1.40% | 806 |
| Nov 20, 2025 | 48.55 | 48.55 | 46.92 | 46.92 | 46.92 | -1.89% | 3,097 |
| Nov 19, 2025 | 47.73 | 47.84 | 47.65 | 47.83 | 47.83 | 0.12% | 15,543 |
| Nov 18, 2025 | 47.57 | 47.84 | 47.52 | 47.77 | 47.77 | -0.98% | 1,836 |
| Nov 17, 2025 | 48.64 | 48.70 | 48.25 | 48.25 | 48.25 | -1.10% | 3,400 |
| Nov 14, 2025 | 48.23 | 49.00 | 48.23 | 48.78 | 48.78 | 0.15% | 3,201 |
| Nov 13, 2025 | 49.48 | 49.48 | 48.71 | 48.71 | 48.71 | -1.80% | 19,957 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.60 | 49.60 | 49.60 | -0.12% | 2,964 |
| Nov 11, 2025 | 49.46 | 49.66 | 49.46 | 49.66 | 49.66 | 0.31% | 1,253 |
| Nov 10, 2025 | 49.19 | 49.51 | 49.17 | 49.51 | 49.50 | 1.44% | 1,246 |
| Nov 7, 2025 | 48.55 | 48.80 | 48.55 | 48.80 | 48.80 | 0.07% | 829 |
| Nov 6, 2025 | 49.01 | 49.01 | 48.77 | 48.77 | 48.77 | -0.92% | 685 |
| Nov 5, 2025 | 48.85 | 49.22 | 48.85 | 49.22 | 49.22 | 0.90% | 287 |
| Nov 4, 2025 | 49.07 | 49.07 | 48.71 | 48.78 | 48.78 | -1.63% | 2,433 |
| Nov 3, 2025 | 49.69 | 49.69 | 49.49 | 49.59 | 49.59 | 0.24% | 1,208 |
| Oct 31, 2025 | 49.45 | 49.47 | 49.45 | 49.47 | 49.47 | 0.53% | 863 |
| Oct 30, 2025 | 49.47 | 49.47 | 49.21 | 49.21 | 49.21 | -1.02% | 1,637 |
| Oct 29, 2025 | 49.95 | 49.95 | 49.72 | 49.72 | 49.72 | -0.22% | 2,105 |
| Oct 28, 2025 | 49.74 | 49.91 | 49.74 | 49.83 | 49.83 | 0.34% | 1,055 |
| Oct 27, 2025 | 49.20 | 49.66 | 49.20 | 49.66 | 49.66 | 1.68% | 2,077 |
| Oct 24, 2025 | 48.88 | 48.92 | 48.81 | 48.84 | 48.84 | 0.97% | 8,548 |
| Oct 23, 2025 | 48.01 | 48.42 | 48.01 | 48.37 | 48.37 | 0.62% | 3,652 |
| Oct 22, 2025 | 48.35 | 48.35 | 47.98 | 48.07 | 48.07 | -0.65% | 2,472 |
| Oct 21, 2025 | 48.35 | 48.38 | 48.35 | 48.38 | 48.38 | 0.08% | 575 |
| Oct 20, 2025 | 48.22 | 48.35 | 48.22 | 48.35 | 48.34 | 1.31% | 1,092 |
| Oct 17, 2025 | 47.50 | 47.72 | 47.50 | 47.72 | 47.72 | 0.77% | 1,321 |
| Oct 16, 2025 | 47.84 | 47.84 | 47.22 | 47.36 | 47.36 | -0.53% | 1,071 |
| Oct 15, 2025 | 47.69 | 47.69 | 47.61 | 47.61 | 47.61 | 0.48% | 829 |
| Oct 14, 2025 | 46.99 | 47.62 | 46.99 | 47.38 | 47.38 | -0.26% | 531 |
| Oct 13, 2025 | 47.46 | 47.50 | 47.46 | 47.50 | 47.50 | 1.54% | 1,147 |
| Oct 10, 2025 | 48.26 | 48.26 | 46.79 | 46.79 | 46.79 | -2.77% | 2,841 |
| Oct 9, 2025 | 48.38 | 48.38 | 48.12 | 48.12 | 48.12 | -0.54% | 508 |
| Oct 8, 2025 | 48.25 | 48.38 | 48.25 | 48.38 | 48.38 | 0.55% | 439 |
| Oct 7, 2025 | 48.44 | 48.44 | 48.10 | 48.11 | 48.11 | -0.46% | 1,106 |
| Oct 6, 2025 | 48.27 | 48.33 | 48.10 | 48.33 | 48.33 | 0.50% | 1,030 |
| Oct 3, 2025 | 48.11 | 48.29 | 48.01 | 48.10 | 48.09 | 0.22% | 2,382 |
| Oct 2, 2025 | 48.14 | 48.14 | 47.99 | 47.99 | 47.99 | -0.05% | 945 |
| Oct 1, 2025 | 47.62 | 48.01 | 47.60 | 48.01 | 48.01 | 0.69% | 1,669 |
| Sep 30, 2025 | 47.51 | 47.69 | 47.45 | 47.69 | 47.68 | 0.31% | 1,759 |
| Sep 29, 2025 | 47.53 | 47.54 | 47.46 | 47.54 | 47.54 | -0.07% | 916 |
| Sep 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.47 | 0.85% | 317 |
| Sep 25, 2025 | 46.89 | 47.24 | 46.89 | 47.17 | 47.07 | -0.20% | 967 |
| Sep 24, 2025 | 47.21 | 47.26 | 47.21 | 47.26 | 47.16 | -0.07% | 352 |
| Sep 23, 2025 | 47.56 | 47.61 | 47.24 | 47.29 | 47.19 | -0.52% | 4,014 |
| Sep 22, 2025 | 47.26 | 47.56 | 47.26 | 47.54 | 47.44 | 0.27% | 2,279 |
| Sep 19, 2025 | 47.33 | 47.41 | 47.21 | 47.41 | 47.31 | 0.42% | 2,231 |
| Sep 18, 2025 | 47.26 | 47.30 | 47.19 | 47.21 | 47.11 | 0.95% | 1,399 |
| Sep 17, 2025 | 46.75 | 46.80 | 46.72 | 46.77 | 46.67 | -0.10% | 5,065 |
| Sep 16, 2025 | 46.71 | 46.81 | 46.70 | 46.81 | 46.71 | 0.21% | 2,475 |
| Sep 15, 2025 | 46.58 | 46.82 | 46.58 | 46.72 | 46.62 | 0.72% | 1,210 |
| Sep 12, 2025 | 46.29 | 46.41 | 46.29 | 46.38 | 46.28 | 0.22% | 774 |
| Sep 11, 2025 | 46.23 | 46.30 | 46.22 | 46.28 | 46.18 | 1.14% | 10,613 |
| Sep 10, 2025 | 45.97 | 45.97 | 45.76 | 45.76 | 45.66 | -0.26% | 989 |
| Sep 9, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.78 | 0.58% | 481 |
| Sep 8, 2025 | 45.63 | 45.69 | 45.54 | 45.61 | 45.51 | 0.17% | 1,215 |
| Sep 5, 2025 | 45.43 | 45.53 | 45.43 | 45.53 | 45.43 | -0.30% | 951 |
| Sep 4, 2025 | 45.32 | 45.67 | 45.32 | 45.67 | 45.57 | 0.89% | 376 |
| Sep 3, 2025 | 45.17 | 45.27 | 45.12 | 45.27 | 45.17 | 0.69% | 1,320 |
| Sep 2, 2025 | 44.89 | 44.96 | 44.61 | 44.96 | 44.87 | -0.67% | 1,340 |
| Aug 29, 2025 | 45.28 | 45.28 | 45.26 | 45.26 | 45.17 | -0.57% | 555 |
| Aug 28, 2025 | 45.37 | 45.53 | 45.37 | 45.52 | 45.43 | 0.24% | 898 |
| Aug 27, 2025 | 45.40 | 45.46 | 45.35 | 45.42 | 45.32 | 0.33% | 5,981 |
| Aug 26, 2025 | 45.02 | 45.27 | 45.02 | 45.27 | 45.17 | 0.28% | 6,724 |
| Aug 25, 2025 | 45.28 | 45.28 | 45.14 | 45.14 | 45.04 | -0.27% | 1,228 |
| Aug 22, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.16 | 1.76% | 301 |
| Aug 21, 2025 | 44.39 | 44.51 | 44.39 | 44.48 | 44.38 | -0.47% | 2,205 |
| Aug 20, 2025 | 44.81 | 44.81 | 44.69 | 44.69 | 44.59 | -0.36% | 563 |
| Aug 19, 2025 | 44.98 | 45.10 | 44.85 | 44.85 | 44.76 | -0.15% | 628 |
| Aug 18, 2025 | 44.90 | 44.92 | 44.89 | 44.92 | 44.82 | 0.01% | 1,342 |
| Aug 15, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.82 | -0.04% | 572 |
| Aug 14, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.84 | 0.25% | 269 |
| Aug 13, 2025 | 44.83 | 44.83 | 44.82 | 44.82 | 44.73 | 0.44% | 1,112 |
| Aug 12, 2025 | 44.31 | 44.64 | 44.31 | 44.63 | 44.53 | 1.23% | 6,224 |
| Aug 11, 2025 | 44.18 | 44.18 | 44.08 | 44.08 | 43.99 | -0.18% | 654 |
| Aug 8, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.07 | 0.97% | 564 |
| Aug 7, 2025 | 43.91 | 43.91 | 43.65 | 43.73 | 43.64 | -0.01% | 1,314 |
| Aug 6, 2025 | 43.48 | 43.75 | 43.48 | 43.74 | 43.65 | 0.62% | 1,994 |
| Aug 5, 2025 | 43.68 | 43.68 | 43.39 | 43.47 | 43.38 | -0.23% | 7,472 |
| Aug 4, 2025 | 43.29 | 43.57 | 43.29 | 43.57 | 43.48 | 1.28% | 2,213 |
| Aug 1, 2025 | 43.28 | 43.28 | 42.87 | 43.02 | 42.93 | -1.63% | 20,283 |
| Jul 31, 2025 | 44.35 | 44.35 | 43.74 | 43.74 | 43.64 | -0.58% | 1,694 |
| Jul 30, 2025 | 44.11 | 44.11 | 43.99 | 43.99 | 43.90 | -0.46% | 1,252 |
| Jul 29, 2025 | 44.37 | 44.39 | 44.20 | 44.20 | 44.10 | -0.51% | 1,642 |
| Jul 28, 2025 | 44.44 | 44.49 | 44.37 | 44.42 | 44.33 | -0.05% | 3,034 |
| Jul 25, 2025 | 44.34 | 44.45 | 44.34 | 44.44 | 44.35 | 0.22% | 1,034 |
| Jul 24, 2025 | 44.28 | 44.36 | 44.28 | 44.34 | 44.25 | -0.32% | 27,837 |
| Jul 23, 2025 | 44.36 | 44.49 | 44.36 | 44.49 | 44.39 | 0.69% | 951 |
| Jul 22, 2025 | 44.16 | 44.22 | 43.96 | 44.18 | 44.09 | 0.20% | 26,657 |
| Jul 21, 2025 | 44.11 | 44.28 | 44.09 | 44.09 | 44.00 | 0.30% | 1,191 |
| Jul 18, 2025 | 44.07 | 44.07 | 43.88 | 43.96 | 43.86 | 0.15% | 1,029 |
| Jul 17, 2025 | 43.66 | 43.89 | 43.66 | 43.89 | 43.80 | 0.35% | 748 |