NANC Historical Prices
Subversive Congressional Democrats Trading ETF · daily open, high, low, close & volume
Trading days
250
Period high
53.72
Period low
40.79
Period change
+11.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 51.25 | 51.57 | 51.20 | 51.46 | -0.73% | 12,227 |
| Oct 28, 2026 | 51.54 | 51.84 | 51.54 | 51.84 | +0.70% | 12,488 |
| Oct 27, 2026 | 51.17 | 51.65 | 51.17 | 51.48 | +0.72% | 9,450 |
| Oct 26, 2026 | 50.92 | 51.35 | 50.92 | 51.11 | +0.75% | 11,586 |
| Oct 23, 2026 | 50.58 | 50.89 | 50.50 | 50.73 | -0.28% | 13,317 |
| Oct 22, 2026 | 51.21 | 51.23 | 50.79 | 50.87 | -1.79% | 9,350 |
| Oct 21, 2026 | 51.48 | 51.95 | 51.42 | 51.80 | +0.90% | 9,645 |
| Oct 20, 2026 | 51.14 | 51.63 | 51.00 | 51.34 | -0.07% | 9,772 |
| Oct 19, 2026 | 51.29 | 51.54 | 51.20 | 51.37 | +0.82% | 12,373 |
| Oct 16, 2026 | 51.90 | 51.92 | 50.86 | 50.95 | -1.91% | 19,184 |
| Oct 15, 2026 | 51.44 | 52.00 | 51.33 | 51.94 | +0.22% | 23,083 |
| Oct 14, 2026 | 52.40 | 52.55 | 51.70 | 51.83 | -1.78% | 17,183 |
| Oct 13, 2026 | 52.80 | 52.97 | 52.65 | 52.77 | -0.45% | 12,807 |
| Oct 12, 2026 | 53.28 | 53.34 | 52.91 | 53.01 | -0.33% | 16,623 |
| Oct 9, 2026 | 53.18 | 53.24 | 52.88 | 53.19 | +0.72% | 9,609 |
| Oct 8, 2026 | 52.98 | 53.15 | 52.64 | 52.80 | -0.69% | 9,170 |
| Oct 7, 2026 | 53.13 | 53.27 | 52.99 | 53.17 | -0.57% | 9,985 |
| Oct 6, 2026 | 53.64 | 53.72 | 53.47 | 53.47 | +0.44% | 10,710 |
| Oct 5, 2026 | 52.89 | 53.39 | 52.89 | 53.24 | +0.55% | 19,096 |
| Oct 2, 2026 | 53.12 | 53.17 | 52.76 | 52.95 | +0.65% | 24,402 |
| Oct 1, 2026 | 52.69 | 52.72 | 52.20 | 52.61 | +0.21% | 8,917 |
| Sep 30, 2026 | 52.70 | 52.89 | 52.50 | 52.50 | +0.06% | 8,413 |
| Sep 29, 2026 | 52.49 | 52.66 | 52.30 | 52.47 | +0.21% | 20,045 |
| Sep 28, 2026 | 52.41 | 52.56 | 52.09 | 52.36 | -0.71% | 15,837 |
| Sep 25, 2026 | 52.52 | 52.77 | 52.42 | 52.73 | +0.50% | 14,688 |
| Sep 24, 2026 | 52.12 | 52.56 | 52.01 | 52.48 | +0.14% | 10,487 |
| Sep 23, 2026 | 52.64 | 52.74 | 52.35 | 52.40 | -0.61% | 9,579 |
| Sep 22, 2026 | 52.65 | 52.80 | 52.50 | 52.72 | +0.12% | 18,598 |
| Sep 21, 2026 | 51.90 | 52.70 | 51.88 | 52.66 | +2.11% | 23,433 |
| Sep 18, 2026 | 51.69 | 51.69 | 51.34 | 51.57 | -0.00% | 18,625 |
| Sep 17, 2026 | 51.63 | 51.69 | 51.51 | 51.57 | +1.14% | 7,705 |
| Sep 16, 2026 | 51.21 | 51.50 | 50.74 | 50.99 | -0.35% | 9,301 |
| Sep 15, 2026 | 51.35 | 51.49 | 51.15 | 51.17 | -0.39% | 11,939 |
| Sep 14, 2026 | 50.85 | 51.63 | 50.83 | 51.37 | +0.10% | 18,778 |
| Sep 11, 2026 | 51.33 | 51.50 | 51.32 | 51.32 | +0.90% | 13,969 |
| Sep 10, 2026 | 50.95 | 51.18 | 50.86 | 50.86 | -0.86% | 15,770 |
| Sep 9, 2026 | 51.46 | 51.66 | 51.27 | 51.30 | -0.83% | 31,215 |
| Sep 8, 2026 | 51.84 | 51.95 | 51.57 | 51.73 | -0.32% | 17,329 |
| Sep 4, 2026 | 51.91 | 52.14 | 51.78 | 51.90 | -0.12% | 17,704 |
| Sep 3, 2026 | 51.49 | 52.07 | 51.49 | 51.96 | +1.34% | 13,052 |
| Sep 2, 2026 | 51.16 | 51.34 | 51.10 | 51.27 | -0.84% | 11,640 |
| Aug 31, 2026 | 51.70 | 51.86 | 51.64 | 51.71 | -0.46% | 16,595 |
| Aug 28, 2026 | 52.18 | 52.33 | 51.94 | 51.95 | -0.47% | 9,626 |
| Aug 27, 2026 | 51.80 | 52.22 | 51.76 | 52.20 | +1.89% | 17,879 |
| Aug 26, 2026 | 51.04 | 51.36 | 51.04 | 51.23 | -0.07% | 11,300 |
| Aug 25, 2026 | 51.34 | 51.46 | 51.10 | 51.27 | +0.33% | 18,579 |
| Aug 24, 2026 | 51.20 | 51.29 | 51.06 | 51.10 | -0.55% | 12,095 |
| Aug 21, 2026 | 51.45 | 51.45 | 51.18 | 51.38 | +0.45% | 12,927 |
| Aug 20, 2026 | 51.38 | 51.49 | 51.15 | 51.15 | -1.04% | 19,688 |
| Aug 19, 2026 | 51.89 | 51.99 | 51.51 | 51.69 | +0.11% | 12,230 |
| Aug 18, 2026 | 51.69 | 51.93 | 51.60 | 51.63 | -0.90% | 18,827 |
| Aug 17, 2026 | 52.47 | 52.47 | 52.10 | 52.10 | -0.53% | 24,035 |
| Aug 14, 2026 | 52.54 | 52.70 | 52.33 | 52.38 | -0.61% | 17,421 |
| Aug 13, 2026 | 52.40 | 52.78 | 52.40 | 52.70 | +0.88% | 15,564 |
| Aug 12, 2026 | 52.20 | 52.35 | 52.08 | 52.24 | +0.58% | 15,034 |
| Aug 11, 2026 | 52.17 | 52.19 | 51.85 | 51.94 | -0.33% | 19,633 |
| Aug 10, 2026 | 52.08 | 52.27 | 52.01 | 52.11 | -0.10% | 19,713 |
| Aug 7, 2026 | 51.90 | 52.16 | 51.90 | 52.16 | +0.95% | 16,553 |
| Aug 6, 2026 | 51.57 | 51.78 | 51.55 | 51.67 | +0.04% | 14,507 |
| Aug 5, 2026 | 52.18 | 52.37 | 51.65 | 51.65 | -0.49% | 17,696 |
| Aug 4, 2026 | 51.28 | 52.09 | 51.14 | 51.91 | +1.97% | 19,863 |
| Aug 3, 2026 | 50.03 | 50.97 | 50.01 | 50.90 | +2.21% | 15,874 |
| Jul 31, 2026 | 49.75 | 49.95 | 49.40 | 49.80 | +1.18% | 14,521 |
| Jul 30, 2026 | 48.84 | 49.32 | 48.73 | 49.22 | +2.23% | 15,899 |
| Jul 29, 2026 | 48.86 | 49.03 | 48.15 | 48.15 | -1.64% | 23,351 |
| Jul 28, 2026 | 48.90 | 49.10 | 48.64 | 48.95 | +0.02% | 14,074 |
| Jul 27, 2026 | 49.49 | 49.49 | 48.84 | 48.94 | -0.04% | 16,909 |
| Jul 24, 2026 | 49.01 | 49.40 | 48.94 | 48.96 | -0.16% | 16,581 |
| Jul 23, 2026 | 49.19 | 49.38 | 48.92 | 49.04 | -1.30% | 20,905 |
| Jul 22, 2026 | 49.61 | 49.93 | 49.55 | 49.69 | -0.40% | 10,569 |
| Jul 21, 2026 | 49.80 | 49.97 | 49.74 | 49.89 | +0.71% | 14,928 |
| Jul 20, 2026 | 49.94 | 49.98 | 49.50 | 49.54 | -0.02% | 20,482 |
| Jul 17, 2026 | 49.44 | 49.90 | 49.28 | 49.55 | -1.57% | 12,314 |
| Jul 16, 2026 | 50.29 | 50.66 | 50.18 | 50.34 | -0.63% | 12,288 |
| Jul 15, 2026 | 50.61 | 50.73 | 50.27 | 50.66 | +0.36% | 16,624 |
| Jul 14, 2026 | 50.42 | 50.64 | 50.15 | 50.48 | +0.88% | 15,472 |
| Jul 13, 2026 | 50.20 | 50.54 | 50.01 | 50.04 | -1.13% | 17,567 |
| Jul 10, 2026 | 50.51 | 50.63 | 50.33 | 50.61 | +0.22% | 14,477 |
| Jul 9, 2026 | 50.30 | 50.53 | 50.13 | 50.50 | +0.88% | 17,951 |
| Jul 8, 2026 | 49.72 | 50.06 | 49.63 | 50.06 | -0.22% | 17,457 |
| Jul 7, 2026 | 50.36 | 50.51 | 50.00 | 50.17 | -0.99% | 19,567 |
| Jul 6, 2026 | 50.33 | 50.71 | 50.33 | 50.67 | +1.10% | 14,686 |
| Jul 2, 2026 | 50.45 | 50.63 | 49.79 | 50.12 | -0.41% | 13,815 |
| Jul 1, 2026 | 50.38 | 50.55 | 50.15 | 50.33 | -0.56% | 13,284 |
| Jun 30, 2026 | 50.36 | 50.67 | 50.32 | 50.61 | +0.75% | 34,493 |
| Jun 29, 2026 | 49.75 | 50.34 | 49.54 | 50.23 | +1.48% | 18,495 |
| Jun 26, 2026 | 49.15 | 49.77 | 48.98 | 49.50 | +0.39% | 17,156 |
| Jun 25, 2026 | 49.56 | 49.61 | 49.05 | 49.31 | +0.65% | 11,721 |
| Jun 24, 2026 | 49.04 | 49.47 | 48.75 | 48.99 | +0.14% | 18,033 |
| Jun 23, 2026 | 48.78 | 49.30 | 48.78 | 48.92 | -1.59% | 14,975 |
| Jun 22, 2026 | 50.01 | 50.30 | 49.62 | 49.71 | -0.46% | 29,119 |
| Jun 18, 2026 | 50.06 | 50.30 | 49.89 | 49.94 | +0.96% | 22,256 |
| Jun 17, 2026 | 50.15 | 50.23 | 49.39 | 49.47 | -1.07% | 19,775 |
| Jun 16, 2026 | 50.30 | 50.41 | 50.00 | 50.00 | -0.60% | 21,691 |
| Jun 15, 2026 | 50.21 | 50.50 | 50.13 | 50.30 | +2.12% | 32,945 |
| Jun 12, 2026 | 49.27 | 49.45 | 48.82 | 49.26 | +0.30% | 34,854 |
| Jun 11, 2026 | 48.30 | 49.20 | 48.00 | 49.11 | +2.27% | 17,995 |
| Jun 10, 2026 | 48.37 | 48.83 | 47.91 | 48.02 | -1.36% | 21,572 |
| Jun 9, 2026 | 49.19 | 49.45 | 47.63 | 48.68 | -0.53% | 34,459 |
| Jun 8, 2026 | 48.97 | 49.20 | 48.75 | 48.94 | +0.76% | 42,250 |
| Jun 5, 2026 | 49.79 | 49.84 | 48.53 | 48.57 | -3.30% | 38,578 |
| Jun 4, 2026 | 49.72 | 50.39 | 49.72 | 50.23 | +0.53% | 25,075 |
| Jun 3, 2026 | 50.34 | 50.38 | 49.88 | 49.97 | -1.03% | 21,906 |
| Jun 2, 2026 | 50.38 | 50.60 | 50.30 | 50.49 | -0.31% | 39,871 |
| Jun 1, 2026 | 50.18 | 50.77 | 50.18 | 50.64 | +1.04% | 22,524 |
| May 29, 2026 | 49.96 | 50.23 | 49.83 | 50.12 | +0.82% | 20,768 |
| May 28, 2026 | 49.34 | 49.80 | 49.29 | 49.71 | +0.67% | 14,352 |
| May 27, 2026 | 49.35 | 49.45 | 49.25 | 49.38 | +0.28% | 23,287 |
| May 26, 2026 | 49.10 | 49.37 | 49.10 | 49.24 | +0.65% | 27,258 |
| May 22, 2026 | 49.14 | 49.20 | 48.85 | 48.92 | +0.14% | 17,581 |
| May 21, 2026 | 48.44 | 48.87 | 48.44 | 48.85 | +0.56% | 16,208 |
| May 20, 2026 | 48.16 | 48.62 | 48.10 | 48.58 | +1.26% | 15,673 |
| May 19, 2026 | 48.20 | 48.31 | 47.97 | 47.97 | -0.92% | 12,452 |
| May 18, 2026 | 48.52 | 48.70 | 48.15 | 48.42 | -0.12% | 22,604 |
| May 15, 2026 | 48.42 | 48.86 | 48.42 | 48.48 | -1.30% | 24,196 |
| May 14, 2026 | 48.69 | 49.19 | 48.63 | 49.12 | +1.15% | 37,158 |
| May 13, 2026 | 48.17 | 48.61 | 48.05 | 48.56 | +0.96% | 20,631 |
| May 12, 2026 | 48.04 | 48.18 | 47.76 | 48.10 | -0.24% | 14,321 |
| May 11, 2026 | 48.16 | 48.44 | 48.16 | 48.22 | -0.01% | 25,578 |
| May 8, 2026 | 48.33 | 48.33 | 47.87 | 48.22 | +0.12% | 20,408 |
| May 7, 2026 | 48.34 | 48.55 | 48.13 | 48.16 | -0.27% | 18,015 |
| May 6, 2026 | 47.83 | 48.30 | 47.81 | 48.29 | +1.74% | 24,177 |
| May 5, 2026 | 47.45 | 47.50 | 47.31 | 47.46 | +0.82% | 24,821 |
| May 4, 2026 | 47.15 | 47.46 | 46.99 | 47.08 | -0.34% | 20,437 |
| May 1, 2026 | 47.29 | 47.49 | 47.19 | 47.24 | +0.40% | 26,795 |
| Apr 30, 2026 | 46.88 | 47.09 | 46.48 | 47.05 | +1.12% | 16,104 |
| Apr 29, 2026 | 46.68 | 46.70 | 46.39 | 46.53 | -0.28% | 15,809 |
| Apr 28, 2026 | 46.74 | 46.82 | 46.55 | 46.66 | -0.93% | 22,736 |
| Apr 27, 2026 | 46.93 | 47.16 | 46.88 | 47.10 | +0.23% | 19,902 |
| Apr 24, 2026 | 46.73 | 47.00 | 46.56 | 46.99 | +1.05% | 68,028 |
| Apr 23, 2026 | 46.64 | 46.89 | 46.12 | 46.50 | -0.94% | 12,627 |
| Apr 22, 2026 | 46.69 | 46.94 | 46.56 | 46.94 | +1.60% | 16,468 |
| Apr 21, 2026 | 46.61 | 46.80 | 46.17 | 46.20 | -0.62% | 22,599 |
| Apr 20, 2026 | 46.42 | 46.58 | 46.25 | 46.49 | -0.12% | 23,365 |
| Apr 17, 2026 | 46.21 | 46.74 | 46.21 | 46.55 | +1.09% | 24,101 |
| Apr 16, 2026 | 46.06 | 46.20 | 45.85 | 46.04 | -0.11% | 19,020 |
| Apr 15, 2026 | 45.75 | 46.10 | 45.75 | 46.09 | +0.89% | 21,127 |
| Apr 14, 2026 | 45.19 | 45.70 | 45.19 | 45.68 | +1.34% | 17,987 |
| Apr 13, 2026 | 44.33 | 45.08 | 44.26 | 45.08 | +1.58% | 24,526 |
| Apr 10, 2026 | 44.60 | 44.68 | 44.37 | 44.38 | -0.34% | 12,582 |
| Apr 9, 2026 | 44.22 | 44.53 | 44.02 | 44.53 | +0.84% | 18,440 |
| Apr 8, 2026 | 44.34 | 44.47 | 44.02 | 44.16 | +2.65% | 26,761 |
| Apr 7, 2026 | 42.67 | 43.03 | 42.44 | 43.02 | +0.35% | 11,849 |
| Apr 6, 2026 | 42.74 | 42.87 | 42.70 | 42.87 | +0.43% | 13,775 |
| Apr 2, 2026 | 41.89 | 42.80 | 41.89 | 42.69 | +0.23% | 16,407 |
| Apr 1, 2026 | 42.60 | 42.88 | 42.41 | 42.59 | +0.92% | 15,442 |
| Mar 31, 2026 | 41.41 | 42.29 | 41.37 | 42.20 | +3.10% | 26,564 |
| Mar 30, 2026 | 41.37 | 41.51 | 40.79 | 40.93 | -0.27% | 25,300 |
| Mar 27, 2026 | 41.59 | 41.77 | 41.00 | 41.04 | -1.96% | 20,745 |
| Mar 26, 2026 | 42.36 | 42.61 | 41.86 | 41.86 | -2.08% | 15,748 |
| Mar 25, 2026 | 42.93 | 42.93 | 42.67 | 42.75 | +0.56% | 8,716 |
| Mar 24, 2026 | 42.60 | 42.80 | 42.47 | 42.51 | -0.95% | 14,033 |
| Mar 23, 2026 | 43.16 | 43.36 | 42.77 | 42.92 | +1.27% | 27,878 |
| Mar 20, 2026 | 43.01 | 43.01 | 42.22 | 42.38 | -1.67% | 18,418 |
| Mar 19, 2026 | 42.93 | 43.31 | 42.84 | 43.10 | -0.39% | 34,804 |
| Mar 18, 2026 | 43.79 | 43.79 | 43.26 | 43.27 | -1.39% | 15,870 |
| Mar 17, 2026 | 44.00 | 44.11 | 43.88 | 43.88 | +0.16% | 12,468 |
| Mar 16, 2026 | 43.60 | 43.98 | 43.60 | 43.81 | +1.01% | 36,385 |
| Mar 13, 2026 | 43.75 | 44.04 | 43.35 | 43.37 | -0.41% | 30,418 |
| Mar 12, 2026 | 43.74 | 43.83 | 43.55 | 43.55 | -1.34% | 17,426 |
| Mar 11, 2026 | 44.22 | 44.36 | 43.93 | 44.14 | -0.27% | 16,641 |
| Mar 10, 2026 | 44.33 | 44.59 | 44.05 | 44.26 | -0.14% | 16,185 |
| Mar 9, 2026 | 43.30 | 44.33 | 43.22 | 44.32 | +1.12% | 40,602 |
| Mar 6, 2026 | 43.84 | 44.12 | 43.77 | 43.83 | -1.46% | 22,623 |
| Mar 5, 2026 | 44.45 | 44.81 | 44.14 | 44.48 | -0.60% | 15,581 |
| Mar 4, 2026 | 44.45 | 44.88 | 44.45 | 44.75 | +0.90% | 10,395 |
| Mar 3, 2026 | 43.90 | 44.47 | 43.63 | 44.35 | -0.96% | 18,606 |
| Mar 2, 2026 | 44.12 | 44.90 | 44.12 | 44.78 | +0.13% | 32,514 |
| Feb 27, 2026 | 44.46 | 44.76 | 44.46 | 44.72 | -0.58% | 25,517 |
| Feb 26, 2026 | 45.19 | 45.29 | 44.67 | 44.98 | -0.42% | 15,094 |
| Feb 25, 2026 | 44.81 | 45.22 | 44.80 | 45.17 | +1.10% | 26,619 |
| Feb 24, 2026 | 44.31 | 44.74 | 44.30 | 44.68 | +0.79% | 35,076 |
| Feb 23, 2026 | 44.87 | 44.96 | 44.19 | 44.33 | -1.35% | 20,006 |
| Feb 20, 2026 | 44.52 | 45.07 | 44.52 | 44.94 | +0.51% | 37,277 |
| Feb 19, 2026 | 44.70 | 44.72 | 44.48 | 44.71 | -0.18% | 16,016 |
| Feb 18, 2026 | 44.51 | 45.04 | 44.51 | 44.79 | +0.86% | 17,205 |
| Feb 17, 2026 | 44.19 | 44.62 | 44.00 | 44.41 | -0.18% | 31,349 |
| Feb 13, 2026 | 44.63 | 44.90 | 44.34 | 44.49 | -0.07% | 24,113 |
| Feb 12, 2026 | 45.31 | 45.35 | 44.46 | 44.52 | -1.31% | 22,583 |
| Feb 11, 2026 | 45.59 | 45.59 | 44.95 | 45.11 | -0.27% | 25,225 |
| Feb 10, 2026 | 45.49 | 45.66 | 45.23 | 45.23 | -0.24% | 15,441 |
| Feb 9, 2026 | 45.00 | 45.49 | 44.87 | 45.34 | +0.44% | 33,284 |
| Feb 6, 2026 | 44.38 | 45.19 | 44.38 | 45.14 | +2.01% | 30,406 |
| Feb 5, 2026 | 44.39 | 44.64 | 44.12 | 44.25 | -1.29% | 34,949 |
| Feb 4, 2026 | 45.27 | 45.33 | 44.50 | 44.83 | -0.80% | 29,990 |
| Feb 3, 2026 | 46.04 | 46.09 | 44.86 | 45.19 | -1.80% | 54,901 |
| Feb 2, 2026 | 45.67 | 46.15 | 45.67 | 46.02 | +0.46% | 31,826 |
| Jan 30, 2026 | 45.92 | 46.08 | 45.64 | 45.81 | -0.67% | 28,721 |
| Jan 29, 2026 | 46.48 | 46.48 | 45.53 | 46.12 | -1.01% | 49,124 |
| Jan 28, 2026 | 46.74 | 46.86 | 46.59 | 46.59 | -0.06% | 30,796 |
| Jan 27, 2026 | 46.59 | 46.66 | 46.45 | 46.62 | +0.41% | 33,893 |
| Jan 26, 2026 | 46.14 | 46.51 | 46.14 | 46.43 | +0.58% | 44,304 |
| Jan 23, 2026 | 46.04 | 46.26 | 46.00 | 46.16 | +0.14% | 32,183 |
| Jan 22, 2026 | 46.16 | 46.17 | 45.95 | 46.10 | +0.77% | 20,437 |
| Jan 21, 2026 | 45.31 | 46.00 | 45.25 | 45.75 | +1.22% | 26,180 |
| Jan 20, 2026 | 45.53 | 45.74 | 45.20 | 45.20 | -2.37% | 47,752 |
| Jan 16, 2026 | 46.39 | 46.45 | 46.16 | 46.30 | +0.06% | 24,122 |
| Jan 15, 2026 | 46.42 | 46.53 | 46.22 | 46.27 | +0.41% | 24,409 |
| Jan 14, 2026 | 46.18 | 46.26 | 45.80 | 46.08 | -0.63% | 27,947 |
| Jan 13, 2026 | 46.68 | 46.68 | 46.28 | 46.37 | -0.55% | 19,771 |
| Jan 12, 2026 | 46.33 | 46.70 | 46.33 | 46.63 | +0.09% | 31,302 |
| Jan 9, 2026 | 46.33 | 46.61 | 46.32 | 46.58 | +0.80% | 24,682 |
| Jan 8, 2026 | 46.28 | 46.28 | 46.13 | 46.22 | -0.31% | 30,247 |
| Jan 7, 2026 | 46.46 | 46.65 | 46.32 | 46.36 | -0.11% | 40,428 |
| Jan 6, 2026 | 46.00 | 46.44 | 46.00 | 46.41 | +1.02% | 28,495 |
| Jan 5, 2026 | 45.78 | 46.09 | 45.78 | 45.94 | +0.72% | 74,521 |
| Jan 2, 2026 | 45.99 | 45.99 | 45.38 | 45.61 | -0.06% | 35,824 |
| Dec 31, 2025 | 46.00 | 46.00 | 45.64 | 45.64 | -0.68% | 17,747 |
| Dec 30, 2025 | 46.00 | 46.08 | 45.94 | 45.95 | -0.28% | 15,484 |
| Dec 29, 2025 | 46.00 | 46.16 | 45.95 | 46.08 | -0.37% | 30,690 |
| Dec 26, 2025 | 46.25 | 46.28 | 46.17 | 46.25 | -0.06% | 17,149 |
| Dec 24, 2025 | 46.12 | 46.36 | 46.12 | 46.28 | +0.20% | 12,864 |
| Dec 23, 2025 | 45.87 | 46.20 | 45.87 | 46.19 | +0.58% | 27,209 |
| Dec 22, 2025 | 45.91 | 45.96 | 45.79 | 45.92 | +0.63% | 23,760 |
| Dec 19, 2025 | 45.32 | 45.74 | 45.32 | 45.63 | +0.80% | 16,798 |
| Dec 18, 2025 | 45.35 | 45.62 | 45.20 | 45.27 | +0.82% | 25,922 |
| Dec 17, 2025 | 45.58 | 45.58 | 44.86 | 44.90 | -1.19% | 28,059 |
| Dec 16, 2025 | 45.40 | 45.55 | 45.21 | 45.44 | -0.13% | 15,181 |
| Dec 15, 2025 | 45.85 | 45.92 | 45.43 | 45.50 | -0.30% | 16,355 |
| Dec 12, 2025 | 46.20 | 46.22 | 45.48 | 45.63 | -1.24% | 22,053 |
| Dec 11, 2025 | 45.95 | 46.26 | 45.95 | 46.21 | +0.11% | 14,498 |
| Dec 10, 2025 | 45.84 | 46.23 | 45.70 | 46.16 | +0.67% | 18,866 |
| Dec 9, 2025 | 45.87 | 46.02 | 45.83 | 45.85 | -0.22% | 14,146 |
| Dec 8, 2025 | 46.12 | 46.12 | 45.80 | 45.95 | -0.09% | 14,475 |
| Dec 5, 2025 | 45.96 | 46.25 | 45.92 | 45.99 | +0.02% | 25,557 |
| Dec 4, 2025 | 46.04 | 46.04 | 45.80 | 45.98 | +0.22% | 23,949 |
| Dec 3, 2025 | 45.69 | 45.95 | 45.59 | 45.88 | +0.15% | 20,682 |
| Dec 2, 2025 | 45.81 | 46.14 | 45.70 | 45.81 | +0.07% | 44,758 |
| Dec 1, 2025 | 45.69 | 45.92 | 45.59 | 45.78 | -0.29% | 24,764 |
| Nov 28, 2025 | 45.85 | 45.91 | 45.77 | 45.91 | +0.35% | 13,489 |
| Nov 26, 2025 | 45.67 | 45.89 | 45.62 | 45.75 | +0.51% | 24,391 |
| Nov 25, 2025 | 44.94 | 45.52 | 44.66 | 45.52 | +1.29% | 34,167 |
| Nov 24, 2025 | 44.54 | 45.00 | 44.52 | 44.94 | +1.51% | 26,791 |
| Nov 21, 2025 | 43.90 | 44.64 | 43.69 | 44.27 | +1.12% | 49,281 |
| Nov 20, 2025 | 45.36 | 45.47 | 43.78 | 43.78 | -1.97% | 36,472 |
| Nov 19, 2025 | 44.52 | 44.85 | 44.39 | 44.66 | +0.68% | 23,003 |
| Nov 18, 2025 | 44.48 | 44.72 | 44.13 | 44.36 | -1.03% | 37,280 |
| Nov 17, 2025 | 45.24 | 45.41 | 44.62 | 44.82 | -1.10% | 32,361 |
| Nov 14, 2025 | 44.78 | 45.57 | 44.70 | 45.32 | -0.04% | 55,131 |
| Nov 13, 2025 | 46.03 | 46.09 | 45.28 | 45.34 | -2.10% | 36,204 |
| Nov 12, 2025 | 46.47 | 46.49 | 46.16 | 46.31 | +0.04% | 29,339 |
| Nov 11, 2025 | 46.10 | 46.34 | 45.97 | 46.30 | +0.14% | 25,649 |
| Nov 10, 2025 | 45.87 | 46.27 | 45.76 | 46.23 | +1.92% | 53,574 |
| Nov 7, 2025 | 45.19 | 45.38 | 44.65 | 45.36 | -0.15% | 76,850 |
| Nov 6, 2025 | 46.01 | 46.01 | 45.24 | 45.43 | -1.39% | 38,505 |
| Nov 5, 2025 | 45.96 | 46.30 | 45.86 | 46.07 | +0.24% | 25,072 |
| Nov 4, 2025 | 46.01 | 46.37 | 45.90 | 45.96 | -1.16% | 43,733 |
| Nov 3, 2025 | 46.62 | 46.64 | 46.27 | 46.50 | +0.50% | 53,620 |
| Oct 31, 2025 | 46.52 | 46.52 | 46.06 | 46.27 | +0.46% | 31,812 |
| Oct 30, 2025 | 46.23 | 46.38 | 45.99 | 46.06 | -0.84% | 29,724 |
Daily open, high, low, close and volume for Subversive Congressional Democrats Trading ETF (NANC). Showing 250 trading days. Unadjusted prices.