Tidal Trust III NAACP MINORITY EMPOWERMENT ETF (NACP)
NYSEARCA: NACP · Real-Time Price · USD
53.83
-0.40 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
53.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
NACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.85 | 53.85 | 53.67 | 53.83 | 53.83 | -0.74% | 1,241 |
| Apr 27, 2026 | 54.08 | 54.23 | 54.08 | 54.23 | 54.23 | - | 1,363 |
| Apr 24, 2026 | 53.84 | 54.23 | 53.84 | 54.23 | 54.23 | 1.71% | 4,990 |
| Apr 23, 2026 | 53.39 | 53.59 | 52.92 | 53.32 | 53.32 | -0.23% | 2,493 |
| Apr 22, 2026 | 53.27 | 53.45 | 53.26 | 53.44 | 53.44 | 0.97% | 1,693 |
| Apr 21, 2026 | 53.11 | 53.11 | 52.93 | 52.93 | 52.93 | -0.30% | 1,153 |
| Apr 20, 2026 | 53.32 | 53.32 | 53.09 | 53.09 | 53.09 | -0.44% | 619 |
| Apr 17, 2026 | 53.14 | 53.42 | 53.14 | 53.32 | 53.32 | 1.11% | 1,111 |
| Apr 16, 2026 | 52.76 | 52.78 | 52.66 | 52.74 | 52.74 | 0.47% | 2,885 |
| Apr 15, 2026 | 52.16 | 52.50 | 52.16 | 52.50 | 52.49 | 0.53% | 1,501 |
| Apr 14, 2026 | 52.08 | 52.22 | 52.04 | 52.22 | 52.22 | 1.49% | 1,952 |
| Apr 13, 2026 | 50.84 | 51.45 | 50.84 | 51.45 | 51.45 | 1.02% | 2,493 |
| Apr 10, 2026 | 51.10 | 51.11 | 50.91 | 50.93 | 50.93 | -0.23% | 4,185 |
| Apr 9, 2026 | 50.91 | 51.05 | 50.86 | 51.05 | 51.05 | 1.07% | 2,153 |
| Apr 8, 2026 | 50.51 | 50.51 | 50.43 | 50.51 | 50.51 | 2.91% | 2,826 |
| Apr 7, 2026 | 48.85 | 49.08 | 48.85 | 49.08 | 49.08 | 0.05% | 1,293 |
| Apr 6, 2026 | 48.94 | 49.06 | 48.93 | 49.06 | 49.06 | 0.41% | 2,802 |
| Apr 2, 2026 | 48.06 | 48.86 | 48.03 | 48.86 | 48.86 | -0.29% | 1,579 |
| Apr 1, 2026 | 48.65 | 49.00 | 48.65 | 49.00 | 49.00 | 1.33% | 2,845 |
| Mar 31, 2026 | 47.64 | 48.37 | 47.61 | 48.36 | 48.36 | 2.94% | 9,662 |
| Mar 30, 2026 | 47.78 | 47.78 | 46.96 | 46.98 | 46.98 | -0.91% | 26,659 |
| Mar 27, 2026 | 47.64 | 47.81 | 47.39 | 47.41 | 47.41 | -1.61% | 20,630 |
| Mar 26, 2026 | 48.83 | 48.83 | 48.18 | 48.18 | 48.18 | -2.17% | 4,008 |
| Mar 25, 2026 | 49.26 | 49.42 | 49.25 | 49.25 | 49.25 | 0.57% | 1,204 |
| Mar 24, 2026 | 48.90 | 49.17 | 48.90 | 48.97 | 48.97 | -0.18% | 3,159 |
| Mar 23, 2026 | 49.10 | 49.21 | 48.90 | 49.06 | 49.06 | 1.28% | 1,531 |
| Mar 20, 2026 | 48.76 | 48.83 | 48.44 | 48.44 | 48.44 | -1.76% | 922 |
| Mar 19, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.21% | 538 |
| Mar 18, 2026 | 49.77 | 49.77 | 49.41 | 49.41 | 49.41 | -1.12% | 553 |
| Mar 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.60% | 172 |
| Mar 16, 2026 | 49.73 | 49.73 | 49.68 | 49.68 | 49.68 | 1.18% | 1,413 |
| Mar 13, 2026 | 49.48 | 49.48 | 49.10 | 49.10 | 49.10 | -0.22% | 3,519 |
| Mar 12, 2026 | 49.67 | 49.67 | 49.21 | 49.21 | 49.21 | -1.82% | 7,462 |
| Mar 11, 2026 | 50.12 | 50.12 | 49.92 | 50.12 | 50.12 | 0.40% | 889 |
| Mar 10, 2026 | 49.93 | 50.32 | 49.88 | 49.92 | 49.92 | 0.08% | 4,885 |
| Mar 9, 2026 | 49.07 | 49.88 | 49.07 | 49.88 | 49.88 | 0.70% | 595 |
| Mar 6, 2026 | 49.77 | 49.77 | 49.54 | 49.54 | 49.53 | -1.71% | 1,001 |
| Mar 5, 2026 | 50.47 | 50.72 | 49.93 | 50.40 | 50.40 | -0.98% | 5,704 |
| Mar 4, 2026 | 50.98 | 50.98 | 50.90 | 50.90 | 50.89 | 1.14% | 1,334 |
| Mar 3, 2026 | 49.82 | 50.51 | 49.82 | 50.32 | 50.32 | -1.29% | 960 |
| Mar 2, 2026 | 50.36 | 51.03 | 50.36 | 50.98 | 50.98 | 0.07% | 3,129 |
| Feb 27, 2026 | 50.86 | 50.95 | 50.68 | 50.95 | 50.94 | -0.32% | 2,432 |
| Feb 26, 2026 | 50.89 | 51.11 | 50.85 | 51.11 | 51.11 | -0.60% | 2,540 |
| Feb 25, 2026 | 51.38 | 51.41 | 51.35 | 51.41 | 51.41 | 0.83% | 875 |
| Feb 24, 2026 | 50.58 | 51.01 | 50.58 | 50.99 | 50.99 | 1.09% | 3,096 |
| Feb 23, 2026 | 50.47 | 50.53 | 50.33 | 50.44 | 50.44 | -1.54% | 3,667 |
| Feb 20, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.66% | 317 |
| Feb 19, 2026 | 50.86 | 50.90 | 50.75 | 50.90 | 50.90 | -0.34% | 1,034 |
| Feb 18, 2026 | 51.07 | 51.10 | 51.07 | 51.07 | 51.07 | 0.82% | 1,345 |
| Feb 17, 2026 | 50.68 | 50.80 | 50.30 | 50.66 | 50.66 | -0.37% | 1,964 |
| Feb 13, 2026 | 50.77 | 50.85 | 50.76 | 50.85 | 50.85 | 0.41% | 3,841 |
| Feb 12, 2026 | 50.82 | 50.91 | 50.64 | 50.64 | 50.64 | -1.64% | 4,080 |
| Feb 11, 2026 | 51.84 | 51.84 | 51.38 | 51.48 | 51.48 | 0.34% | 2,832 |
| Feb 10, 2026 | 51.39 | 51.39 | 51.31 | 51.31 | 51.31 | -0.32% | 1,007 |
| Feb 9, 2026 | 51.07 | 51.60 | 51.07 | 51.48 | 51.48 | 0.48% | 2,605 |
| Feb 6, 2026 | 50.52 | 51.23 | 50.52 | 51.23 | 51.23 | 2.03% | 1,619 |
| Feb 5, 2026 | 50.08 | 50.32 | 50.08 | 50.21 | 50.21 | -1.22% | 2,948 |
| Feb 4, 2026 | 51.50 | 51.50 | 50.51 | 50.83 | 50.83 | -1.48% | 3,428 |
| Feb 3, 2026 | 52.12 | 52.12 | 51.32 | 51.59 | 51.59 | -0.90% | 1,642 |
| Feb 2, 2026 | 51.81 | 52.18 | 51.81 | 52.06 | 52.06 | 0.76% | 4,947 |
| Jan 30, 2026 | 51.98 | 51.98 | 51.67 | 51.67 | 51.66 | -0.89% | 1,749 |
| Jan 29, 2026 | 52.08 | 52.13 | 51.65 | 52.13 | 52.13 | 0.18% | 929 |
| Jan 28, 2026 | 51.98 | 52.04 | 51.97 | 52.04 | 52.04 | 0.47% | 1,881 |
| Jan 27, 2026 | 51.73 | 51.80 | 51.73 | 51.79 | 51.79 | 0.58% | 914 |
| Jan 26, 2026 | 51.48 | 51.62 | 51.48 | 51.49 | 51.49 | -0.73% | 2,936 |
| Jan 23, 2026 | 51.43 | 51.87 | 51.36 | 51.87 | 51.87 | 0.78% | 9,789 |
| Jan 22, 2026 | 51.53 | 51.53 | 51.36 | 51.47 | 51.47 | 0.63% | 1,427 |
| Jan 21, 2026 | 50.54 | 51.15 | 50.54 | 51.15 | 51.15 | 1.48% | 2,712 |
| Jan 20, 2026 | 50.56 | 50.85 | 50.32 | 50.40 | 50.40 | -1.83% | 4,917 |
| Jan 16, 2026 | 51.21 | 51.44 | 51.19 | 51.34 | 51.34 | 0.28% | 3,216 |
| Jan 15, 2026 | 51.52 | 51.52 | 51.18 | 51.20 | 51.20 | 0.40% | 1,807 |
| Jan 14, 2026 | 50.98 | 50.99 | 50.80 | 50.99 | 50.99 | -0.44% | 3,914 |
| Jan 13, 2026 | 51.13 | 51.22 | 51.13 | 51.22 | 51.22 | 0.79% | 1,197 |
| Jan 12, 2026 | 51.06 | 51.33 | 50.82 | 50.82 | 50.82 | -1.05% | 1,588 |
| Jan 9, 2026 | 51.35 | 51.36 | 51.35 | 51.36 | 51.36 | 1.01% | 613 |
| Jan 8, 2026 | 50.88 | 50.88 | 50.81 | 50.84 | 50.84 | 0.06% | 960 |
| Jan 7, 2026 | 51.04 | 51.04 | 50.81 | 50.81 | 50.81 | -0.62% | 855 |
| Jan 6, 2026 | 50.55 | 51.13 | 50.55 | 51.13 | 51.13 | 1.27% | 2,472 |
| Jan 5, 2026 | 50.40 | 50.69 | 50.40 | 50.49 | 50.49 | 0.78% | 3,369 |
| Jan 2, 2026 | 50.06 | 50.11 | 49.81 | 50.10 | 50.10 | 1.68% | 3,429 |
| Dec 31, 2025 | 50.11 | 50.11 | 49.27 | 49.27 | 49.27 | -1.72% | 28,002 |
| Dec 30, 2025 | 50.17 | 50.17 | 50.11 | 50.13 | 50.13 | -0.01% | 1,286 |
| Dec 29, 2025 | 50.16 | 50.19 | 50.12 | 50.14 | 50.14 | -0.46% | 727 |
| Dec 26, 2025 | 50.36 | 50.37 | 50.29 | 50.37 | 50.37 | -0.01% | 2,332 |
| Dec 24, 2025 | 50.19 | 50.38 | 50.19 | 50.37 | 50.37 | 0.25% | 1,258 |
| Dec 23, 2025 | 50.16 | 50.25 | 50.16 | 50.25 | 50.25 | 0.32% | 736 |
| Dec 22, 2025 | 49.96 | 50.09 | 49.88 | 50.09 | 50.09 | 0.88% | 77,734 |
| Dec 19, 2025 | 49.68 | 49.70 | 49.57 | 49.65 | 49.65 | 0.81% | 4,796 |
| Dec 18, 2025 | 49.32 | 49.34 | 49.25 | 49.25 | 49.25 | 1.04% | 1,015 |
| Dec 17, 2025 | 49.36 | 49.36 | 48.74 | 48.74 | 48.74 | -1.14% | 557 |
| Dec 16, 2025 | 49.26 | 49.30 | 49.21 | 49.30 | 49.30 | -0.56% | 1,269 |
| Dec 15, 2025 | 49.84 | 49.84 | 49.53 | 49.58 | 49.58 | -0.10% | 5,675 |
| Dec 12, 2025 | 49.90 | 49.90 | 49.48 | 49.63 | 49.63 | -0.64% | 1,568 |
| Dec 11, 2025 | 49.79 | 49.95 | 49.79 | 49.95 | 49.95 | 0.07% | 6,467 |
| Dec 10, 2025 | 49.52 | 49.92 | 49.52 | 49.92 | 49.92 | 0.62% | 344 |
| Dec 9, 2025 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 0.11% | 764 |
| Dec 8, 2025 | 49.83 | 49.83 | 49.55 | 49.55 | 49.55 | -0.63% | 1,116 |
| 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 |