Singapore markets open in 5 hours 45 minutes

Unusual Whales Subversive Democratic Trading ETF (NANC)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
34.29+0.17 (+0.50%)
As of 03:09PM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202434.1734.3034.1234.2934.2933,544
13 May 202434.3034.3034.0134.1234.1247,100
10 May 202434.1034.2834.0134.1534.1541,300
09 May 202434.0034.0533.8234.0134.0129,800
08 May 202433.8634.0433.7134.0034.0032,400
07 May 202434.0734.1333.8834.0234.0223,300
06 May 202433.8034.0733.7534.0734.0743,300
03 May 202433.4933.6833.4033.5433.5433,800
02 May 202433.0633.1632.8033.1633.1624,600
01 May 202432.8633.2832.5732.7232.7225,500
30 Apr 202433.3233.3732.8732.8732.8734,800
29 Apr 202433.5033.5233.2033.4433.4435,300
26 Apr 202433.2333.4533.0033.3433.3440,200
25 Apr 202432.4432.8432.2932.8432.8416,800
24 Apr 202433.2133.2132.7832.9432.9424,200
23 Apr 202432.7233.0632.5733.0233.0237,600
22 Apr 202432.3232.6732.1032.4732.4747,500
19 Apr 202432.5232.6731.9432.0832.0833,000
18 Apr 202432.9333.0732.6132.6732.6734,000
17 Apr 202433.2233.3032.7632.8532.8529,200
16 Apr 202433.0233.2232.9433.0233.0255,200
15 Apr 202433.9033.9033.0133.0333.0355,600
12 Apr 202433.9233.9633.5133.6933.6944,800
11 Apr 202433.9934.2433.7134.1534.1534,700
10 Apr 202433.8734.0333.7033.8633.8671,000
09 Apr 202434.2834.2833.7733.9633.9643,800
08 Apr 202434.2534.2534.0734.1134.1149,000
05 Apr 202433.8434.2233.7634.1134.1154,900
04 Apr 202434.5134.5133.6533.7033.7046,600
03 Apr 202434.0934.3634.0534.2534.2542,800
02 Apr 202434.0534.2033.9034.2034.2053,900
01 Apr 202434.5334.5834.2834.4634.46100,500
28 Mar 202434.4434.5434.2834.4434.4454,400
27 Mar 202434.5234.5234.1334.4334.4352,500
26 Mar 202434.7734.7734.2934.3134.3172,200
25 Mar 202434.3634.5334.3234.4134.41110,600
22 Mar 202434.4434.5434.3134.4734.4775,900
21 Mar 202434.5534.5534.3534.4134.4156,200
20 Mar 202433.9534.2333.8034.2334.2349,500
19 Mar 202433.5833.8933.4233.8733.8747,400
18 Mar 202433.8133.9033.6233.7033.7077,900
15 Mar 202433.4933.6833.3533.4633.4637,600
14 Mar 202433.9633.9933.5133.7533.7550,000
13 Mar 202433.9633.9633.7433.8033.8039,100
12 Mar 202433.6433.9533.4033.9533.9552,400
11 Mar 202433.4533.5133.2333.4233.4269,500
08 Mar 202433.9134.0833.4333.5333.5380,700
07 Mar 202433.5933.8233.4633.7833.7883,600
06 Mar 202433.4733.5133.1833.3433.3490,300
05 Mar 202433.4433.7432.9033.1033.1092,900
04 Mar 202433.6533.7033.4833.5133.51120,700
01 Mar 202433.2533.5033.1033.4733.47132,000
29 Feb 202433.0733.2132.9033.1533.15130,600
28 Feb 202432.9132.9532.7732.9132.9150,300
27 Feb 202433.0033.0032.7632.9332.9348,100
26 Feb 202433.0033.0532.8532.9132.9144,200
23 Feb 202433.0633.0932.7932.9232.9222,100
22 Feb 202432.6932.9332.5432.7932.7928,500
21 Feb 202432.0632.0931.8132.0832.0830,800
20 Feb 202432.3932.3932.0332.2432.2432,000
16 Feb 202432.7132.7132.4132.5232.5222,300
15 Feb 202432.5932.6132.4132.6032.6016,100
14 Feb 202432.3932.4932.2032.4432.4421,200
13 Feb 202432.1632.2931.9532.1032.1033,700
12 Feb 202432.7332.8032.5832.6632.6653,500
09 Feb 202432.5632.7232.4332.7232.7224,600
08 Feb 202432.3232.4432.2832.4432.4413,000
07 Feb 202432.1632.2832.0532.2632.2623,200
06 Feb 202431.9932.0231.8332.0032.0015,400
05 Feb 202432.1132.1431.7731.9631.9630,300
02 Feb 202431.7232.1331.6632.0532.0521,100
01 Feb 202431.4131.6931.3731.6931.6917,500
31 Jan 202431.6031.6431.2031.2531.2510,500
30 Jan 202431.9131.9131.7431.8131.8114,100
29 Jan 202431.6631.9131.6031.9131.9119,400
26 Jan 202431.6131.7331.4931.5131.5113,600
25 Jan 202431.5931.6531.4231.5731.5723,600
24 Jan 202431.5131.7031.3031.4131.4118,600
23 Jan 202431.3731.3731.1331.3531.3511,700
22 Jan 202431.4731.4731.2331.2931.2920,600
19 Jan 202430.9431.1630.7731.0731.0727,500
18 Jan 202430.6730.7330.5030.6830.687,900
17 Jan 202430.6630.6630.3030.4730.478,900
16 Jan 202430.6630.7530.5130.5930.5910,400
12 Jan 202430.8130.9230.6430.7330.7312,100
11 Jan 202430.8130.8830.5030.6730.6711,000
10 Jan 202430.5330.7230.5130.6730.6714,600
09 Jan 202430.3230.5030.2230.3530.358,800
08 Jan 202429.9530.3929.9030.3630.3612,800
05 Jan 202429.7829.9229.6629.8129.817,100
04 Jan 202429.9029.9429.7629.7629.767,300
03 Jan 202429.9929.9929.8029.8229.828,800
02 Jan 202430.2830.2830.0630.1730.1712,500
29 Dec 202330.6030.6030.3130.4830.485,300
28 Dec 202330.6130.6330.5030.5230.5216,500
27 Dec 202330.5730.5730.4630.5730.5734,500
26 Dec 202330.4830.5630.3930.5030.5011,400
22 Dec 202330.4530.5130.2830.3930.3913,800
21 Dec 202330.2930.2930.0730.2630.262,700
20 Dec 202330.4330.5229.9629.9629.969,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...