Yahoo

Mail

Singapore markets open in 2 hours 11 minutes

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,267.84
-39.17(-0.74%)
Dow
39,065.26
-605.78(-1.53%)
Nasdaq
16,736.03
-65.51(-0.39%)
Bitcoin USD
67,601.02
-1,453.75(-2.11%)
CMC Crypto 200
1,467.19
-35.47(-2.36%)

Unusual Whales Subversive Democratic Trading ETF (NANC)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

34.83

+0.09

(+0.26%)

At close: 04:00PM EDT

35.22

+0.39

(+1.12%)

After hours:

06:10PM EDT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	35.27	35.27	34.65	34.83	34.83	70,393
22 May 2024	34.96	35.00	34.63	34.74	34.74	36,100
21 May 2024	34.81	34.99	34.75	34.98	34.98	33,800
20 May 2024	34.77	34.95	34.74	34.88	34.88	45,400
17 May 2024	34.79	34.79	34.54	34.70	34.70	44,100
16 May 2024	34.83	34.92	34.70	34.71	34.71	57,000
15 May 2024	34.63	34.86	34.45	34.84	34.84	45,400
14 May 2024	34.17	34.39	34.12	34.38	34.38	39,200
13 May 2024	34.30	34.30	34.01	34.12	34.12	47,100
10 May 2024	34.10	34.28	34.01	34.15	34.15	41,300
09 May 2024	34.00	34.05	33.82	34.01	34.01	29,800
08 May 2024	33.86	34.04	33.71	34.00	34.00	32,400
07 May 2024	34.07	34.13	33.88	34.02	34.02	23,300
06 May 2024	33.80	34.07	33.75	34.07	34.07	43,300
03 May 2024	33.49	33.68	33.40	33.54	33.54	33,800
02 May 2024	33.06	33.16	32.80	33.16	33.16	24,600
01 May 2024	32.86	33.28	32.57	32.72	32.72	25,500
30 Apr 2024	33.32	33.37	32.87	32.87	32.87	34,800
29 Apr 2024	33.50	33.52	33.20	33.44	33.44	35,300
26 Apr 2024	33.23	33.45	33.00	33.34	33.34	40,200
25 Apr 2024	32.44	32.84	32.29	32.84	32.84	16,800
24 Apr 2024	33.21	33.21	32.78	32.94	32.94	24,200
23 Apr 2024	32.72	33.06	32.57	33.02	33.02	37,600
22 Apr 2024	32.32	32.67	32.10	32.47	32.47	47,500
19 Apr 2024	32.52	32.67	31.94	32.08	32.08	33,000
18 Apr 2024	32.93	33.07	32.61	32.67	32.67	34,000
17 Apr 2024	33.22	33.30	32.76	32.85	32.85	29,200
16 Apr 2024	33.02	33.22	32.94	33.02	33.02	55,200
15 Apr 2024	33.90	33.90	33.01	33.03	33.03	55,600
12 Apr 2024	33.92	33.96	33.51	33.69	33.69	44,800
11 Apr 2024	33.99	34.24	33.71	34.15	34.15	34,700
10 Apr 2024	33.87	34.03	33.70	33.86	33.86	71,000
09 Apr 2024	34.28	34.28	33.77	33.96	33.96	43,800
08 Apr 2024	34.25	34.25	34.07	34.11	34.11	49,000
05 Apr 2024	33.84	34.22	33.76	34.11	34.11	54,900
04 Apr 2024	34.51	34.51	33.65	33.70	33.70	46,600
03 Apr 2024	34.09	34.36	34.05	34.25	34.25	42,800
02 Apr 2024	34.05	34.20	33.90	34.20	34.20	53,900
01 Apr 2024	34.53	34.58	34.28	34.46	34.46	100,500
28 Mar 2024	34.44	34.54	34.28	34.44	34.44	54,400
27 Mar 2024	34.52	34.52	34.13	34.43	34.43	52,500
26 Mar 2024	34.77	34.77	34.29	34.31	34.31	72,200
25 Mar 2024	34.36	34.53	34.32	34.41	34.41	110,600
22 Mar 2024	34.44	34.54	34.31	34.47	34.47	75,900
21 Mar 2024	34.55	34.55	34.35	34.41	34.41	56,200
20 Mar 2024	33.95	34.23	33.80	34.23	34.23	49,500
19 Mar 2024	33.58	33.89	33.42	33.87	33.87	47,400
18 Mar 2024	33.81	33.90	33.62	33.70	33.70	77,900
15 Mar 2024	33.49	33.68	33.35	33.46	33.46	37,600
14 Mar 2024	33.96	33.99	33.51	33.75	33.75	50,000
13 Mar 2024	33.96	33.96	33.74	33.80	33.80	39,100
12 Mar 2024	33.64	33.95	33.40	33.95	33.95	52,400
11 Mar 2024	33.45	33.51	33.23	33.42	33.42	69,500
08 Mar 2024	33.91	34.08	33.43	33.53	33.53	80,700
07 Mar 2024	33.59	33.82	33.46	33.78	33.78	83,600
06 Mar 2024	33.47	33.51	33.18	33.34	33.34	90,300
05 Mar 2024	33.44	33.74	32.90	33.10	33.10	92,900
04 Mar 2024	33.65	33.70	33.48	33.51	33.51	120,700
01 Mar 2024	33.25	33.50	33.10	33.47	33.47	132,000
29 Feb 2024	33.07	33.21	32.90	33.15	33.15	130,600
28 Feb 2024	32.91	32.95	32.77	32.91	32.91	50,300
27 Feb 2024	33.00	33.00	32.76	32.93	32.93	48,100
26 Feb 2024	33.00	33.05	32.85	32.91	32.91	44,200
23 Feb 2024	33.06	33.09	32.79	32.92	32.92	22,100
22 Feb 2024	32.69	32.93	32.54	32.79	32.79	28,500
21 Feb 2024	32.06	32.09	31.81	32.08	32.08	30,800
20 Feb 2024	32.39	32.39	32.03	32.24	32.24	32,000
16 Feb 2024	32.71	32.71	32.41	32.52	32.52	22,300
15 Feb 2024	32.59	32.61	32.41	32.60	32.60	16,100
14 Feb 2024	32.39	32.49	32.20	32.44	32.44	21,200
13 Feb 2024	32.16	32.29	31.95	32.10	32.10	33,700
12 Feb 2024	32.73	32.80	32.58	32.66	32.66	53,500
09 Feb 2024	32.56	32.72	32.43	32.72	32.72	24,600
08 Feb 2024	32.32	32.44	32.28	32.44	32.44	13,000
07 Feb 2024	32.16	32.28	32.05	32.26	32.26	23,200
06 Feb 2024	31.99	32.02	31.83	32.00	32.00	15,400
05 Feb 2024	32.11	32.14	31.77	31.96	31.96	30,300
02 Feb 2024	31.72	32.13	31.66	32.05	32.05	21,100
01 Feb 2024	31.41	31.69	31.37	31.69	31.69	17,500
31 Jan 2024	31.60	31.64	31.20	31.25	31.25	10,500
30 Jan 2024	31.91	31.91	31.74	31.81	31.81	14,100
29 Jan 2024	31.66	31.91	31.60	31.91	31.91	19,400
26 Jan 2024	31.61	31.73	31.49	31.51	31.51	13,600
25 Jan 2024	31.59	31.65	31.42	31.57	31.57	23,600
24 Jan 2024	31.51	31.70	31.30	31.41	31.41	18,600
23 Jan 2024	31.37	31.37	31.13	31.35	31.35	11,700
22 Jan 2024	31.47	31.47	31.23	31.29	31.29	20,600
19 Jan 2024	30.94	31.16	30.77	31.07	31.07	27,500
18 Jan 2024	30.67	30.73	30.50	30.68	30.68	7,900
17 Jan 2024	30.66	30.66	30.30	30.47	30.47	8,900
16 Jan 2024	30.66	30.75	30.51	30.59	30.59	10,400
12 Jan 2024	30.81	30.92	30.64	30.73	30.73	12,100
11 Jan 2024	30.81	30.88	30.50	30.67	30.67	11,000
10 Jan 2024	30.53	30.72	30.51	30.67	30.67	14,600
09 Jan 2024	30.32	30.50	30.22	30.35	30.35	8,800
08 Jan 2024	29.95	30.39	29.90	30.36	30.36	12,800
05 Jan 2024	29.78	29.92	29.66	29.81	29.81	7,100
04 Jan 2024	29.90	29.94	29.76	29.76	29.76	7,300
03 Jan 2024	29.99	29.99	29.80	29.82	29.82	8,800
02 Jan 2024	30.28	30.28	30.06	30.17	30.17	12,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,267.84-39.17(-0.74%)

Dow39,065.26-605.78(-1.53%)

Nasdaq16,736.03-65.51(-0.39%)

Bitcoin USD67,601.02-1,453.75(-2.11%)

CMC Crypto 2001,467.19-35.47(-2.36%)

Unusual Whales Subversive Democratic Trading ETF (NANC)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,267.84
-39.17(-0.74%)

Dow
39,065.26
-605.78(-1.53%)

Nasdaq
16,736.03
-65.51(-0.39%)

Bitcoin USD
67,601.02
-1,453.75(-2.11%)

CMC Crypto 200
1,467.19
-35.47(-2.36%)