Unusual Whales Subversive Democratic Trading ETF (NANC)

BATS: NANC · Real-Time Price · USD

46.66

-0.44 (-0.93%)

At close: Apr 28, 2026, 4:00 PM EDT

46.77

+0.11 (0.23%)

After-hours: Apr 28, 2026, 8:00 PM EDT

NANC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.75	46.80	46.55	46.66	46.66	-0.93%	2,558
Apr 27, 2026	46.93	47.11	46.93	47.10	47.10	0.23%	4,064
Apr 24, 2026	46.73	47.02	46.58	46.99	46.99	1.05%	3,204
Apr 23, 2026	46.79	46.79	46.20	46.50	46.50	-0.94%	2,839
Apr 22, 2026	46.69	46.94	46.69	46.94	46.94	1.60%	2,021
Apr 21, 2026	46.61	46.81	46.17	46.20	46.20	-0.62%	22,571
Apr 20, 2026	46.42	46.58	46.25	46.49	46.49	-0.12%	23,364
Apr 17, 2026	46.21	46.74	46.21	46.55	46.55	1.09%	24,100
Apr 16, 2026	46.06	46.20	45.85	46.04	46.04	-0.11%	19,020
Apr 15, 2026	45.75	46.10	45.75	46.09	46.09	0.89%	21,127
Apr 14, 2026	45.19	45.70	45.19	45.68	45.68	1.34%	17,987
Apr 13, 2026	44.33	45.08	44.26	45.08	45.08	1.58%	24,526
Apr 10, 2026	44.60	44.68	44.37	44.38	44.38	-0.34%	12,582
Apr 9, 2026	44.22	44.53	44.02	44.53	44.53	0.84%	18,439
Apr 8, 2026	44.34	44.47	44.02	44.16	44.16	2.65%	26,760
Apr 7, 2026	42.67	43.03	42.44	43.02	43.02	0.35%	11,848
Apr 6, 2026	42.74	42.87	42.70	42.87	42.87	0.43%	13,775
Apr 2, 2026	41.89	42.80	41.89	42.69	42.69	0.23%	16,407
Apr 1, 2026	42.60	42.88	42.42	42.59	42.59	0.92%	15,442
Mar 31, 2026	41.42	42.29	41.37	42.20	42.20	3.10%	26,563
Mar 30, 2026	41.37	41.51	40.79	40.93	40.93	-0.27%	25,299
Mar 27, 2026	41.59	41.77	41.00	41.04	41.04	-1.96%	20,744
Mar 26, 2026	42.36	42.61	41.86	41.86	41.86	-2.08%	15,748
Mar 25, 2026	42.93	42.93	42.67	42.75	42.75	0.56%	8,715
Mar 24, 2026	42.60	42.81	42.47	42.51	42.51	-0.95%	14,033
Mar 23, 2026	43.16	43.36	42.77	42.92	42.92	1.27%	27,877
Mar 20, 2026	43.01	43.01	42.22	42.38	42.38	-1.67%	18,418
Mar 19, 2026	42.93	43.31	42.84	43.10	43.10	-0.39%	34,803
Mar 18, 2026	43.79	43.79	43.26	43.27	43.27	-1.39%	15,870
Mar 17, 2026	44.00	44.11	43.88	43.88	43.88	0.16%	12,467
Mar 16, 2026	43.60	43.98	43.60	43.81	43.81	1.01%	36,385
Mar 13, 2026	43.75	44.04	43.35	43.37	43.37	-0.41%	30,418
Mar 12, 2026	43.74	43.83	43.55	43.55	43.55	-1.34%	17,425
Mar 11, 2026	44.22	44.36	43.93	44.14	44.14	-0.27%	16,640
Mar 10, 2026	44.33	44.59	44.05	44.26	44.26	-0.14%	16,184
Mar 9, 2026	43.30	44.33	43.22	44.32	44.32	1.12%	40,601
Mar 6, 2026	43.84	44.12	43.77	43.83	43.83	-1.46%	22,622
Mar 5, 2026	44.45	44.81	44.14	44.48	44.48	-0.60%	15,581
Mar 4, 2026	44.45	44.88	44.45	44.75	44.75	0.90%	10,395
Mar 3, 2026	43.90	44.47	43.63	44.35	44.35	-0.96%	18,605
Mar 2, 2026	44.12	44.90	44.12	44.78	44.78	0.13%	32,514
Feb 27, 2026	44.46	44.76	44.46	44.72	44.72	-0.58%	25,517
Feb 26, 2026	45.19	45.29	44.67	44.98	44.98	-0.42%	15,093
Feb 25, 2026	44.81	45.22	44.80	45.17	45.17	1.10%	26,619
Feb 24, 2026	44.31	44.75	44.30	44.68	44.68	0.79%	35,075
Feb 23, 2026	44.87	44.96	44.19	44.33	44.33	-1.35%	20,005
Feb 20, 2026	44.52	45.07	44.52	44.94	44.94	0.51%	37,277
Feb 19, 2026	44.70	44.72	44.48	44.71	44.71	-0.18%	16,016
Feb 18, 2026	44.51	45.04	44.51	44.79	44.79	0.86%	17,205
Feb 17, 2026	44.19	44.62	44.00	44.41	44.41	-0.18%	31,349
Feb 13, 2026	44.63	44.90	44.34	44.49	44.49	-0.07%	24,113
Feb 12, 2026	45.31	45.35	44.46	44.52	44.52	-1.31%	22,583
Feb 11, 2026	45.59	45.59	44.95	45.11	45.11	-0.27%	25,225
Feb 10, 2026	45.49	45.66	45.23	45.23	45.23	-0.24%	15,441
Feb 9, 2026	45.00	45.49	44.87	45.34	45.34	0.44%	33,284
Feb 6, 2026	44.38	45.19	44.38	45.14	45.14	2.01%	30,406
Feb 5, 2026	44.39	44.64	44.12	44.25	44.25	-1.29%	34,949
Feb 4, 2026	45.27	45.33	44.50	44.83	44.83	-0.80%	29,990
Feb 3, 2026	46.04	46.09	44.86	45.19	45.19	-1.80%	54,901
Feb 2, 2026	45.67	46.15	45.67	46.02	46.02	0.46%	31,826
Jan 30, 2026	45.92	46.08	45.64	45.81	45.81	-0.67%	28,721
Jan 29, 2026	46.48	46.48	45.54	46.12	46.12	-1.01%	49,124
Jan 28, 2026	46.74	46.86	46.59	46.59	46.59	-0.06%	30,796
Jan 27, 2026	46.59	46.67	46.45	46.62	46.62	0.41%	33,893
Jan 26, 2026	46.14	46.51	46.14	46.43	46.43	0.58%	44,304
Jan 23, 2026	46.04	46.26	46.00	46.16	46.16	0.14%	32,183
Jan 22, 2026	46.16	46.17	45.95	46.10	46.10	0.77%	20,437
Jan 21, 2026	45.31	46.00	45.25	45.75	45.75	1.22%	26,180
Jan 20, 2026	45.53	45.74	45.20	45.20	45.20	-2.37%	47,752
Jan 16, 2026	46.39	46.45	46.16	46.30	46.30	0.06%	24,122
Jan 15, 2026	46.42	46.53	46.22	46.27	46.27	0.41%	24,409
Jan 14, 2026	46.18	46.26	45.80	46.08	46.08	-0.63%	27,947
Jan 13, 2026	46.68	46.68	46.28	46.37	46.37	-0.55%	19,771
Jan 12, 2026	46.33	46.70	46.33	46.63	46.63	0.09%	31,302
Jan 9, 2026	46.33	46.61	46.32	46.58	46.58	0.80%	24,682
Jan 8, 2026	46.28	46.28	46.13	46.22	46.22	-0.31%	30,247
Jan 7, 2026	46.46	46.65	46.32	46.36	46.36	-0.11%	40,428
Jan 6, 2026	46.00	46.44	46.00	46.41	46.41	1.02%	28,495
Jan 5, 2026	45.78	46.09	45.78	45.94	45.94	0.72%	74,521
Jan 2, 2026	45.99	45.99	45.38	45.61	45.61	-0.06%	35,824
Dec 31, 2025	46.00	46.00	45.64	45.64	45.64	-0.68%	17,747
Dec 30, 2025	46.00	46.08	45.94	45.95	45.95	-0.28%	15,484
Dec 29, 2025	46.00	46.16	45.95	46.08	46.08	-0.37%	30,690
Dec 26, 2025	46.25	46.28	46.17	46.25	46.25	-0.06%	17,149
Dec 24, 2025	46.12	46.36	46.12	46.28	46.18	0.20%	12,864
Dec 23, 2025	45.87	46.20	45.87	46.19	46.09	0.58%	27,209
Dec 22, 2025	45.91	45.96	45.79	45.92	45.83	0.63%	23,760
Dec 19, 2025	45.32	45.74	45.32	45.63	45.54	0.80%	16,798
Dec 18, 2025	45.35	45.62	45.20	45.27	45.18	0.82%	25,922
Dec 17, 2025	45.58	45.58	44.86	44.90	44.81	-1.19%	28,059
Dec 16, 2025	45.40	45.55	45.22	45.44	45.35	-0.13%	15,181
Dec 15, 2025	45.85	45.92	45.43	45.50	45.41	-0.30%	16,355
Dec 12, 2025	46.20	46.22	45.48	45.64	45.54	-1.24%	22,053
Dec 11, 2025	45.95	46.26	45.95	46.21	46.11	0.11%	14,498
Dec 10, 2025	45.84	46.23	45.70	46.16	46.06	0.67%	18,866
Dec 9, 2025	45.87	46.02	45.83	45.85	45.76	-0.22%	14,146
Dec 8, 2025	46.12	46.12	45.80	45.95	45.86	-0.09%	14,475
Dec 5, 2025	45.96	46.25	45.93	45.99	45.90	0.02%	25,557
Dec 4, 2025	46.04	46.04	45.80	45.98	45.89	0.22%	23,949
Dec 3, 2025	45.69	45.95	45.59	45.88	45.79	0.15%	20,682