MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NACP — Impact Shares NAACP Minority Empowerment ETF
NYSE ArcaImpact Shares NAACP Minority Empowerment ETF
$62.06
+0.25(+0.41%)
- O
- 61.75
- H
- 62.14
- L
- 61.75
- V
- 2.8K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$62.06
Period Return+64.21%
Period High$63.00
Period Low$37.67
Avg Daily Volume3.2K
Total Trading Days365
NACP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $61.75 | $62.14 | $61.75 | $62.06 | +$0.25 | +0.41% | 2,803 | $61.89 | $61.75 $62.14 |
| Oct 2, 2026 | $63.00 | $63.00 | $61.73 | $61.80 | +$0.58 | +0.95% | 960 | $61.99 | $61.73 $63.00 |
| Oct 1, 2026 | $60.97 | $61.31 | $60.89 | $61.22 | +$0.25 | +0.41% | 3,231 | $61.19 | $60.89 $61.31 |
| Sep 30, 2026 | $61.08 | $61.23 | $60.97 | $60.97 | $-0.02 | -0.03% | 4,203 | $61.14 | $60.97 $61.23 |
| Sep 29, 2026 | $60.92 | $61.00 | $60.77 | $60.99 | +$0.03 | +0.05% | 2,180 | $60.88 | $60.77 $61.00 |
| Sep 28, 2026 | $60.82 | $60.96 | $60.82 | $60.96 | $-0.73 | -1.19% | 1,338 | $60.93 | $60.82 $60.96 |
| Sep 25, 2026 | $61.50 | $61.74 | $61.50 | $61.69 | +$0.13 | +0.22% | 2,062 | $61.63 | $61.50 $61.74 |
| Sep 24, 2026 | $61.14 | $61.56 | $61.09 | $61.56 | +$0.69 | +1.13% | 3,409 | $61.43 | $61.09 $61.56 |
| Sep 23, 2026 | $61.72 | $61.72 | $60.87 | $60.87 | $-0.95 | -1.53% | 3,933 | $61.38 | $60.87 $61.72 |
| Sep 22, 2026 | $61.75 | $61.82 | $61.63 | $61.82 | +$0.08 | +0.14% | 2,715 | $61.75 | $61.63 $61.82 |
| Sep 21, 2026 | $60.93 | $61.73 | $60.93 | $61.73 | +$1.37 | +2.27% | 1,125 | $61.05 | $60.93 $61.73 |
| Sep 18, 2026 | $60.38 | $60.59 | $60.36 | $60.36 | +$0.08 | +0.13% | 678 | $60.49 | $60.36 $60.59 |
| Sep 17, 2026 | $60.20 | $60.29 | $60.19 | $60.29 | +$0.95 | +1.59% | 1,092 | $60.20 | $60.19 $60.29 |
| Sep 16, 2026 | $59.91 | $59.93 | $59.34 | $59.34 | $-0.29 | -0.49% | 1,164 | $59.73 | $59.34 $59.93 |
| Sep 15, 2026 | $59.68 | $59.70 | $59.58 | $59.63 | $-0.14 | -0.24% | 3,286 | $59.66 | $59.58 $59.70 |
| Sep 14, 2026 | $59.61 | $59.93 | $59.61 | $59.77 | $-0.55 | -0.92% | 2,104 | $59.74 | $59.61 $59.93 |
| Sep 11, 2026 | $60.35 | $60.41 | $60.33 | $60.33 | +$0.56 | +0.93% | 1,269 | $60.38 | $60.33 $60.41 |
| Sep 10, 2026 | $59.77 | $59.77 | $59.77 | $59.77 | $-0.73 | -1.20% | 463 | $59.89 | $59.77 $59.77 |
| Sep 9, 2026 | $60.50 | $60.50 | $60.50 | $60.50 | $-0.02 | -0.04% | 311 | $60.55 | $60.50 $60.50 |
| Sep 8, 2026 | $60.64 | $60.64 | $60.52 | $60.52 | +$0.02 | +0.03% | 2,251 | $60.56 | $60.52 $60.64 |
| Sep 4, 2026 | $60.52 | $60.52 | $60.34 | $60.50 | +$0.13 | +0.22% | 3,028 | $60.45 | $60.34 $60.52 |
| Sep 3, 2026 | $59.91 | $60.37 | $59.91 | $60.37 | +$0.71 | +1.19% | 1,894 | $60.03 | $59.91 $60.37 |
| Sep 2, 2026 | $59.51 | $59.66 | $59.39 | $59.66 | +$0.27 | +0.46% | 1,406 | $59.56 | $59.39 $59.66 |
| Sep 1, 2026 | $59.54 | $59.55 | $59.31 | $59.39 | $-0.67 | -1.12% | 9,323 | $59.48 | $59.31 $59.55 |
| Aug 31, 2026 | $59.90 | $60.06 | $59.88 | $60.06 | $-0.01 | -0.01% | 3,051 | $59.93 | $59.88 $60.06 |
| Aug 28, 2026 | $60.33 | $60.38 | $60.07 | $60.07 | $-0.23 | -0.38% | 2,057 | $60.27 | $60.07 $60.38 |
| Aug 27, 2026 | $60.13 | $60.30 | $60.13 | $60.30 | +$0.30 | +0.50% | 758 | $60.16 | $60.13 $60.30 |
| Aug 26, 2026 | $59.90 | $60.01 | $59.90 | $60.00 | +$0.00 | +0.01% | 2,014 | $59.92 | $59.90 $60.01 |
| Aug 25, 2026 | $59.97 | $59.99 | $59.97 | $59.99 | +$0.31 | +0.52% | 928 | $59.96 | $59.97 $59.99 |
| Aug 24, 2026 | $59.59 | $59.68 | $59.59 | $59.68 | $-0.34 | -0.57% | 315 | $59.64 | $59.59 $59.68 |