Unusual Whales Subversive Democratic Trading ETF (NANC)

BATS: NANC · Real-Time Price · USD

45.99

+0.01 (0.02%)

At close: Dec 5, 2025, 4:00 PM EST

45.93

-0.07 (-0.14%)

After-hours: Dec 5, 2025, 8:00 PM EST

NANC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.96	46.11	45.96	45.99	45.99	0.02%	4,576
Dec 4, 2025	46.04	46.04	45.80	45.98	45.98	0.22%	23,940
Dec 3, 2025	45.69	45.95	45.59	45.88	45.88	0.15%	20,682
Dec 2, 2025	45.81	46.14	45.70	45.81	45.81	0.07%	44,758
Dec 1, 2025	45.69	45.92	45.59	45.78	45.78	-0.29%	24,764
Nov 28, 2025	45.85	45.91	45.77	45.91	45.91	0.35%	13,489
Nov 26, 2025	45.67	45.89	45.62	45.75	45.75	0.51%	24,391
Nov 25, 2025	44.94	45.52	44.66	45.52	45.52	1.29%	34,167
Nov 24, 2025	44.54	45.00	44.53	44.94	44.94	1.51%	26,791
Nov 21, 2025	43.90	44.64	43.69	44.27	44.27	1.12%	49,281
Nov 20, 2025	45.36	45.47	43.78	43.78	43.78	-1.97%	36,472
Nov 19, 2025	44.52	44.85	44.39	44.66	44.66	0.68%	23,003
Nov 18, 2025	44.48	44.72	44.13	44.36	44.36	-1.03%	37,280
Nov 17, 2025	45.24	45.41	44.62	44.82	44.82	-1.10%	32,361
Nov 14, 2025	44.78	45.57	44.70	45.32	45.32	-0.04%	55,131
Nov 13, 2025	46.03	46.09	45.29	45.34	45.34	-2.10%	36,204
Nov 12, 2025	46.47	46.49	46.16	46.31	46.31	0.04%	29,339
Nov 11, 2025	46.10	46.34	45.97	46.30	46.30	0.14%	25,649
Nov 10, 2025	45.87	46.27	45.76	46.23	46.23	1.92%	53,574
Nov 7, 2025	45.19	45.38	44.65	45.36	45.36	-0.15%	76,850
Nov 6, 2025	46.01	46.01	45.24	45.43	45.43	-1.39%	38,505
Nov 5, 2025	45.96	46.30	45.86	46.07	46.07	0.24%	25,072
Nov 4, 2025	46.01	46.37	45.90	45.96	45.96	-1.16%	43,733
Nov 3, 2025	46.62	46.64	46.27	46.50	46.50	0.50%	53,620
Oct 31, 2025	46.52	46.52	46.07	46.27	46.27	0.46%	31,812
Oct 30, 2025	46.23	46.38	45.99	46.06	46.06	-0.84%	29,724
Oct 29, 2025	46.55	46.60	46.24	46.45	46.45	0.22%	40,032
Oct 28, 2025	46.30	46.44	46.17	46.35	46.35	0.28%	47,700
Oct 27, 2025	46.15	46.24	46.02	46.22	46.22	1.18%	46,542
Oct 24, 2025	45.61	45.80	45.54	45.68	45.68	0.99%	29,312
Oct 23, 2025	44.99	45.33	44.99	45.23	45.23	0.67%	22,169
Oct 22, 2025	45.22	45.22	44.60	44.93	44.93	-0.91%	24,326
Oct 21, 2025	45.23	45.37	45.11	45.34	45.34	0.11%	41,942
Oct 20, 2025	44.96	45.34	44.94	45.29	45.29	1.32%	34,166
Oct 17, 2025	44.34	44.76	44.30	44.70	44.70	0.49%	26,376
Oct 16, 2025	45.09	45.13	44.34	44.48	44.48	-0.65%	24,159
Oct 15, 2025	45.01	45.18	44.50	44.77	44.77	0.18%	26,573
Oct 14, 2025	44.38	44.95	44.12	44.69	44.69	-0.16%	38,793
Oct 13, 2025	44.58	44.84	44.53	44.76	44.76	1.52%	49,310
Oct 10, 2025	45.41	45.50	44.09	44.09	44.09	-2.67%	56,261
Oct 9, 2025	45.40	45.40	45.14	45.30	45.30	-	26,256
Oct 8, 2025	45.01	45.30	44.87	45.30	45.30	1.00%	30,061
Oct 7, 2025	45.30	45.30	44.80	44.85	44.85	-0.75%	37,044
Oct 6, 2025	45.15	45.26	44.95	45.19	45.19	0.33%	54,181
Oct 3, 2025	45.14	45.25	44.98	45.04	45.04	-0.04%	24,488
Oct 2, 2025	45.13	45.13	44.84	45.06	45.06	0.20%	30,505
Oct 1, 2025	44.64	44.97	44.58	44.97	44.97	0.40%	42,690
Sep 30, 2025	44.65	44.79	44.44	44.79	44.79	0.30%	19,822
Sep 29, 2025	44.71	44.76	44.52	44.66	44.66	0.44%	70,994
Sep 26, 2025	44.31	44.50	44.16	44.46	44.46	0.57%	30,712
Sep 25, 2025	44.22	44.31	43.95	44.21	44.21	-0.36%	65,767
Sep 24, 2025	44.84	44.84	44.34	44.37	44.37	-0.76%	26,855
Sep 23, 2025	45.07	45.07	44.59	44.71	44.71	-0.71%	37,961
Sep 22, 2025	44.77	45.10	44.68	45.03	45.03	0.40%	42,485
Sep 19, 2025	44.86	44.89	44.64	44.85	44.85	0.38%	38,444
Sep 18, 2025	44.49	44.74	44.32	44.68	44.68	1.11%	37,356
Sep 17, 2025	44.21	44.31	43.84	44.19	44.19	0.02%	40,067
Sep 16, 2025	44.34	44.34	44.04	44.18	44.18	-0.20%	66,376
Sep 15, 2025	44.25	44.29	44.15	44.27	44.27	0.41%	35,228
Sep 12, 2025	44.32	44.32	44.05	44.09	44.09	-0.36%	23,107
Sep 11, 2025	44.01	44.31	43.96	44.25	44.25	0.89%	35,284
Sep 10, 2025	44.12	44.12	43.70	43.86	43.86	-0.18%	33,441
Sep 9, 2025	43.85	43.94	43.65	43.94	43.94	0.16%	43,148
Sep 8, 2025	43.80	43.87	43.71	43.87	43.87	0.55%	45,670
Sep 5, 2025	43.90	43.90	43.32	43.63	43.63	-0.24%	39,375
Sep 4, 2025	43.35	43.74	43.26	43.74	43.74	0.89%	33,594
Sep 3, 2025	43.41	43.41	43.07	43.35	43.35	0.35%	30,445
Sep 2, 2025	42.96	43.20	42.77	43.20	43.20	-0.67%	31,526
Aug 29, 2025	43.76	43.76	43.32	43.49	43.49	-0.70%	23,656
Aug 28, 2025	43.58	43.80	43.42	43.80	43.80	0.49%	39,650
Aug 27, 2025	43.41	43.58	43.40	43.58	43.58	0.28%	30,793
Aug 26, 2025	43.24	43.46	43.24	43.46	43.46	0.42%	27,672
Aug 25, 2025	43.49	43.49	43.28	43.28	43.28	-0.55%	45,316
Aug 22, 2025	43.00	43.59	42.94	43.52	43.52	1.56%	33,545
Aug 21, 2025	42.83	42.96	42.70	42.85	42.85	-0.28%	16,879
Aug 20, 2025	43.04	43.04	42.54	42.97	42.97	-0.21%	26,393
Aug 19, 2025	43.38	43.42	42.98	43.06	43.06	-0.76%	32,251
Aug 18, 2025	43.31	43.43	43.25	43.39	43.39	0.09%	23,163
Aug 15, 2025	43.47	43.47	43.24	43.35	43.35	-0.28%	18,579
Aug 14, 2025	43.31	43.50	43.26	43.47	43.47	-	36,539
Aug 13, 2025	43.44	43.48	43.25	43.47	43.47	0.32%	28,768
Aug 12, 2025	42.99	43.33	42.82	43.33	43.33	1.17%	32,169
Aug 11, 2025	42.92	42.95	42.71	42.83	42.83	-0.07%	37,377
Aug 8, 2025	42.52	42.87	42.52	42.86	42.86	1.37%	33,988
Aug 7, 2025	42.56	42.66	42.07	42.28	42.28	-0.31%	33,441
Aug 6, 2025	42.14	42.48	42.10	42.41	42.41	0.76%	27,224
Aug 5, 2025	42.40	42.47	42.05	42.09	42.09	-0.73%	29,883
Aug 4, 2025	41.89	42.40	41.89	42.40	42.40	1.85%	38,436
Aug 1, 2025	41.82	41.96	41.50	41.63	41.63	-1.66%	58,690
Jul 31, 2025	42.84	42.84	42.33	42.33	42.33	-0.28%	33,147
Jul 30, 2025	42.52	42.68	42.32	42.45	42.45	-0.12%	21,063
Jul 29, 2025	42.75	42.78	42.44	42.50	42.50	-0.30%	24,045
Jul 28, 2025	42.67	42.71	42.48	42.63	42.63	-0.02%	39,245
Jul 25, 2025	42.56	42.67	42.48	42.64	42.64	0.33%	19,260
Jul 24, 2025	42.48	42.61	42.45	42.50	42.50	0.40%	21,387
Jul 23, 2025	42.21	42.37	42.11	42.33	42.33	0.67%	26,586
Jul 22, 2025	42.17	42.17	41.98	42.05	42.05	-0.24%	29,922
Jul 21, 2025	42.16	42.39	42.15	42.15	42.15	0.08%	35,000
Jul 18, 2025	42.28	42.29	42.04	42.12	42.12	-0.10%	31,294
Jul 17, 2025	42.01	42.21	42.01	42.16	42.16	0.38%	38,626