MARKET IS CLOSED
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%
NANC — Subversive Congressional Democrats Trading ETF
Cboe BZXSubversive Congressional Democrats Trading ETF
$53.24
+0.29(+0.55%)
- O
- 52.89
- H
- 53.39
- L
- 52.89
- V
- 19.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$53.24
Period Return+52.16%
Period High$53.39
Period Low$34.90
Avg Daily Volume27.2K
Total Trading Days365
NANC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.89 | $53.39 | $52.89 | $53.24 | +$0.29 | +0.55% | 19,047 | $53.13 | $52.89 $53.39 |
| Oct 2, 2026 | $53.12 | $53.17 | $52.76 | $52.95 | +$0.34 | +0.65% | 24,402 | $52.99 | $52.76 $53.17 |
| Oct 1, 2026 | $52.69 | $52.72 | $52.21 | $52.61 | +$0.11 | +0.21% | 8,917 | $52.45 | $52.21 $52.72 |
| Sep 30, 2026 | $52.70 | $52.89 | $52.50 | $52.50 | +$0.03 | +0.06% | 8,413 | $52.74 | $52.50 $52.89 |
| Sep 29, 2026 | $52.49 | $52.66 | $52.30 | $52.47 | +$0.11 | +0.21% | 20,045 | $52.41 | $52.30 $52.66 |
| Sep 28, 2026 | $52.41 | $52.57 | $52.09 | $52.36 | $-0.37 | -0.71% | 15,837 | $52.37 | $52.09 $52.57 |
| Sep 25, 2026 | $52.52 | $52.77 | $52.42 | $52.74 | +$0.26 | +0.50% | 14,688 | $52.64 | $52.42 $52.77 |
| Sep 24, 2026 | $52.12 | $52.56 | $52.01 | $52.48 | +$0.08 | +0.14% | 10,487 | $52.29 | $52.01 $52.56 |
| Sep 23, 2026 | $52.64 | $52.74 | $52.35 | $52.40 | $-0.32 | -0.61% | 9,579 | $52.49 | $52.35 $52.74 |
| Sep 22, 2026 | $52.65 | $52.80 | $52.50 | $52.72 | +$0.07 | +0.12% | 18,598 | $52.64 | $52.50 $52.80 |
| Sep 21, 2026 | $51.90 | $52.70 | $51.88 | $52.66 | +$1.09 | +2.11% | 23,433 | $52.31 | $51.88 $52.70 |
| Sep 18, 2026 | $51.69 | $51.69 | $51.34 | $51.57 | $-0.00 | +0.00% | 18,625 | $51.47 | $51.34 $51.69 |
| Sep 17, 2026 | $51.63 | $51.69 | $51.51 | $51.57 | +$0.58 | +1.14% | 7,705 | $51.57 | $51.51 $51.69 |
| Sep 16, 2026 | $51.21 | $51.50 | $50.74 | $50.99 | $-0.18 | -0.35% | 9,301 | $51.25 | $50.74 $51.50 |
| Sep 15, 2026 | $51.35 | $51.49 | $51.15 | $51.17 | $-0.20 | -0.39% | 11,939 | $51.24 | $51.15 $51.49 |
| Sep 14, 2026 | $50.85 | $51.63 | $50.83 | $51.37 | +$0.05 | +0.10% | 18,778 | $51.17 | $50.83 $51.63 |
| Sep 11, 2026 | $51.33 | $51.50 | $51.32 | $51.32 | +$0.46 | +0.90% | 13,969 | $51.45 | $51.32 $51.50 |
| Sep 10, 2026 | $50.95 | $51.18 | $50.86 | $50.86 | $-0.44 | -0.86% | 15,770 | $51.03 | $50.86 $51.18 |
| Sep 9, 2026 | $51.46 | $51.66 | $51.27 | $51.30 | $-0.43 | -0.83% | 31,215 | $51.44 | $51.27 $51.66 |
| Sep 8, 2026 | $51.84 | $51.95 | $51.57 | $51.73 | $-0.17 | -0.32% | 17,329 | $51.76 | $51.57 $51.95 |
| Sep 4, 2026 | $51.91 | $52.14 | $51.78 | $51.90 | $-0.06 | -0.12% | 17,708 | $51.89 | $51.78 $52.14 |
| Sep 3, 2026 | $51.49 | $52.07 | $51.49 | $51.96 | +$0.69 | +1.34% | 13,052 | $51.82 | $51.49 $52.07 |
| Sep 2, 2026 | $51.16 | $51.35 | $51.10 | $51.27 | +$0.19 | +0.37% | 11,640 | $51.24 | $51.10 $51.35 |
| Sep 1, 2026 | $51.30 | $51.48 | $50.94 | $51.08 | $-0.63 | -1.21% | 12,065 | $51.23 | $50.94 $51.48 |
| Aug 31, 2026 | $51.70 | $51.86 | $51.64 | $51.71 | $-0.24 | -0.46% | 16,595 | $51.71 | $51.64 $51.86 |
| Aug 28, 2026 | $52.18 | $52.33 | $51.94 | $51.95 | $-0.25 | -0.47% | 9,626 | $52.09 | $51.94 $52.33 |
| Aug 27, 2026 | $51.80 | $52.22 | $51.76 | $52.20 | +$0.97 | +1.89% | 17,879 | $51.98 | $51.76 $52.22 |
| Aug 26, 2026 | $51.04 | $51.36 | $51.04 | $51.23 | $-0.04 | -0.07% | 11,300 | $51.21 | $51.04 $51.36 |
| Aug 25, 2026 | $51.34 | $51.46 | $51.10 | $51.27 | +$0.17 | +0.33% | 18,579 | $51.30 | $51.10 $51.46 |
| Aug 24, 2026 | $51.20 | $51.29 | $51.06 | $51.10 | $-0.28 | -0.55% | 12,095 | $51.17 | $51.06 $51.29 |