Dark

DCAP
Unity Wealth Partners Dynamic Capital Appreciation & Options ETF
stock NASDAQ

Inactive

Jun 13, 2025

21.11USD-1.274%(-0.27)0

Pre-market

0.00USD-100.000%(-21.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	21.1107	21.1107	21.1107	21.1107	-1.274%	0	0.000%
2025-06-12	21.3500	21.3832	21.3500	21.3832	+0.179%	105	-1.274%
2025-06-11	21.3450	21.3450	21.3450	21.3450	-0.234%	5	-1.098%
2025-06-10	21.3950	21.3950	21.3950	21.3950	+0.351%	5	-1.329%
2025-06-09	21.3201	21.3201	21.3201	21.3201	+0.047%	0	-0.982%
2025-06-06	21.3100	21.3100	21.3100	21.3100	+1.306%	7	-0.935%
2025-06-05	21.0353	21.0353	21.0353	21.0353	-0.461%	0	+0.358%
2025-06-04	21.1327	21.1327	21.1327	21.1327	+0.140%	7	-0.104%
2025-06-03	21.1031	21.1031	21.1031	21.1031	+0.731%	0	+0.036%
2025-06-02	20.9500	20.9500	20.9500	20.9500	+0.494%	9	+0.767%
2025-05-30	20.8470	20.8470	20.8470	20.8470	+0.219%	5	+1.265%
2025-05-29	20.8015	20.8015	20.8015	20.8015	-0.061%	2	+1.486%
2025-05-28	20.8141	20.8141	20.8141	20.8141	-0.534%	1	+1.425%
2025-05-27	20.9258	20.9258	20.9258	20.9258	+1.995%	20	+0.884%
2025-05-23	20.5164	20.5164	20.5164	20.5164	-0.695%	0	+2.897%
2025-05-22	20.6000	20.6600	20.6000	20.6600	+0.011%	254	+2.182%
2025-05-21	20.6577	20.6577	20.6577	20.6577	-1.453%	3	+2.193%
2025-05-20	20.9622	20.9622	20.9622	20.9622	-0.370%	0	+0.708%
2025-05-19	21.0400	21.0400	21.0400	21.0400	+0.236%	2	+0.336%
2025-05-16	20.9904	20.9904	20.9904	20.9904	+0.870%	141	+0.573%
2025-05-15	20.8094	20.8094	20.8094	20.8094	-0.093%	1	+1.448%
2025-05-14	20.8287	20.8287	20.8287	20.8287	+0.177%	122	+1.354%
2025-05-13	20.7919	20.7919	20.7919	20.7919	+1.177%	20	+1.533%
2025-05-12	20.5500	20.5500	20.5500	20.5500	+3.553%	3	+2.728%
2025-05-09	19.8450	19.8450	19.8450	19.8450	-0.320%	0	+6.378%
2025-05-08	19.8600	19.9087	19.8600	19.9087	+0.816%	100	+6.038%
2025-05-07	19.7475	19.7475	19.7475	19.7475	+0.474%	162	+6.903%
2025-05-06	19.6400	19.6900	19.6300	19.6544	-0.685%	600	+7.410%
2025-05-05	19.8000	19.8000	19.7900	19.7900	-0.479%	175	+6.674%
2025-05-02	19.8500	19.8853	19.8500	19.8853	+1.611%	140	+6.162%
2025-05-01	19.5700	19.5700	19.5700	19.5700	+0.824%	7	+7.873%
2025-04-30	19.4100	19.4100	19.4100	19.4100	-0.286%	4	+8.762%
2025-04-29	19.4000	19.4656	19.4000	19.4656	+0.554%	133	+8.451%
2025-04-28	19.3584	19.3584	19.3584	19.3584	+0.069%	203	+9.052%
2025-04-25	19.2400	19.3450	19.2307	19.3450	+0.686%	401	+9.127%
2025-04-24	19.2132	19.2132	19.2132	19.2132	+2.338%	5	+9.876%
2025-04-23	18.7743	18.7743	18.7743	18.7743	+1.807%	14	+12.445%
2025-04-22	18.4411	18.4411	18.4411	18.4411	+2.451%	0	+14.476%
2025-04-21	18.0000	18.0000	18.0000	18.0000	-1.943%	11	+17.282%
2025-04-17	18.3567	18.3567	18.3567	18.3567	+0.091%	7	+15.003%
2025-04-16	18.3400	18.3400	18.3400	18.3400	-2.963%	5	+15.107%
2025-04-15	18.9000	18.9000	18.9000	18.9000	+0.026%	2	+11.697%
2025-04-14	18.8950	18.8950	18.8950	18.8950	+0.770%	1	+11.726%
2025-04-11	18.6416	18.7507	18.6416	18.7507	+1.520%	568	+12.586%
2025-04-10	18.6100	18.6100	18.1600	18.4700	-3.438%	202	+14.297%
2025-04-09	18.1400	19.1276	18.1400	19.1276	+10.309%	220	+10.368%
2025-04-08	17.3400	17.3400	17.3400	17.3400	-1.197%	9	+21.746%
2025-04-07	17.9500	17.9500	17.5500	17.5500	-0.057%	324	+20.289%
2025-04-04	17.5600	17.5600	17.5600	17.5600	-5.743%	15	+20.220%
2025-04-03	18.6300	18.6300	18.6300	18.6300	-5.950%	11	+13.316%
2025-04-02	19.8087	19.8087	19.8087	19.8087	+1.042%	0	+6.573%
2025-04-01	19.6044	19.6044	19.6044	19.6044	+0.587%	3	+7.683%
2025-03-31	19.4900	19.4900	19.4900	19.4900	+0.309%	28	+8.316%
2025-03-28	19.4300	19.4300	19.4300	19.4300	-2.720%	59	+8.650%
2025-03-27	19.9733	19.9733	19.9733	19.9733	-0.283%	1	+5.695%
2025-03-26	20.0300	20.0300	20.0300	20.0300	-1.456%	13	+5.395%
2025-03-25	20.3260	20.3260	20.3260	20.3260	+0.290%	0	+3.861%
2025-03-24	20.2672	20.2672	20.2672	20.2672	+2.041%	0	+4.162%
2025-03-21	19.6800	19.8618	19.6800	19.8618	+0.122%	257	+6.288%
2025-03-20	19.9900	19.9900	19.8375	19.8375	-0.214%	156	+6.418%
2025-03-19	19.8800	19.8800	19.8800	19.8800	+1.183%	14	+6.191%
2025-03-18	19.6476	19.6476	19.6476	19.6476	-0.970%	0	+7.447%
2025-03-17	19.8400	19.8400	19.8400	19.8400	+0.673%	50	+6.405%
2025-03-14	19.7073	19.7073	19.7073	19.7073	+2.163%	4	+7.121%
2025-03-13	19.2900	19.2900	19.2900	19.2900	-1.832%	3	+9.439%
2025-03-12	19.6500	19.6500	19.6500	19.6500	+0.769%	35	+7.434%
2025-03-11	19.5000	19.5000	19.5000	19.5000	-0.679%	6	+8.260%
2025-03-10	19.6333	19.6333	19.6333	19.6333	-3.163%	0	+7.525%
2025-03-07	20.2745	20.2745	20.2745	20.2745	+0.451%	1	+4.124%
2025-03-06	20.1835	20.1835	20.1835	20.1835	-2.079%	0	+4.594%
2025-03-05	20.6120	20.6120	20.6120	20.6120	+1.287%	4	+2.419%
2025-03-04	20.3500	20.3500	20.3500	20.3500	-1.254%	10	+3.738%
2025-03-03	20.6085	20.6085	20.6085	20.6085	-1.947%	80	+2.437%
2025-02-28	21.0178	21.0178	21.0178	21.0178	+1.311%	2	+0.442%
2025-02-27	20.7458	20.7458	20.7458	20.7458	-1.500%	0	+1.759%
2025-02-26	21.0617	21.0617	21.0617	21.0617	+0.097%	0	+0.233%
2025-02-25	21.0412	21.0412	21.0412	21.0412	-0.481%	0	+0.330%
2025-02-24	21.1428	21.1428	21.1428	21.1428	-0.648%	1	-0.152%
2025-02-21	21.2807	21.2807	21.2807	21.2807	-2.108%	19	-0.799%
2025-02-20	21.7389	21.7389	21.7389	21.7389	-0.727%	0	-2.890%
2025-02-19	21.8980	21.8980	21.8980	21.8980	+0.032%	6	-3.595%
2025-02-18	21.8911	21.8911	21.8911	21.8911	+0.100%	7	-3.565%
2025-02-14	21.8692	21.8692	21.8692	21.8692	-0.004%	0	-3.468%
2025-02-13	21.7000	21.8700	21.6800	21.8700	+1.258%	1,014	-3.472%
2025-02-12	21.5982	21.5982	21.5982	21.5982	-0.170%	62	-2.257%
2025-02-11	21.6350	21.6350	21.6350	21.6350	-0.219%	81	-2.423%
2025-02-10	21.6825	21.6825	21.6825	21.6825	+0.779%	2	-2.637%
2025-02-07	21.5150	21.5150	21.5150	21.5150	-0.762%	3	-1.879%
2025-02-06	21.6803	21.6803	21.6803	21.6803	+0.211%	0	-2.627%
2025-02-05	21.6347	21.6347	21.6347	21.6347	+0.387%	10	-2.422%
2025-02-04	21.5514	21.5514	21.5514	21.5514	+0.830%	1	-2.045%
2025-02-03	21.3739	21.3739	21.3739	21.3739	-0.699%	6	-1.231%
2025-01-31	21.5244	21.5244	21.5244	21.5244	-0.500%	4	-1.922%
2025-01-30	21.6325	21.6325	21.6325	21.6325	+0.770%	0	-2.412%
2025-01-29	21.4673	21.4673	21.4673	21.4673	-0.024%	5	-1.661%
2025-01-28	21.4724	21.4724	21.4724	21.4724	+0.536%	5	-1.684%
2025-01-27	21.3580	21.3580	21.3580	21.3580	-1.212%	22	-1.158%
2025-01-24	21.6200	21.6200	21.6200	21.6200	0.000%	4	-2.356%
2025-01-23	21.6200	21.6200	21.6200	21.6200	+0.371%	4	-2.356%
2025-01-22	21.5400	21.5400	21.5400	21.5400	+0.492%	131	-1.993%
2025-01-21	21.4346	21.4346	21.4346	21.4346	+1.059%	2	-1.511%
2025-01-17	21.2100	21.2100	21.2100	21.2100	+0.904%	8	-0.468%
2025-01-16	20.9900	21.0200	20.9900	21.0200	+0.048%	107	+0.431%
2025-01-15	21.0100	21.0100	21.0100	21.0100	+1.842%	112	+0.479%
2025-01-14	20.6700	20.6700	20.6300	20.6300	+0.536%	128	+2.330%
2025-01-13	20.4100	20.5200	20.4100	20.5200	-0.049%	618	+2.879%
2025-01-10	20.5900	20.5900	20.5300	20.5300	-1.440%	120	+2.829%
2025-01-08	20.7500	20.8300	20.7500	20.8300	-0.258%	105	+1.348%
2025-01-07	20.9900	20.9900	20.8838	20.8838	-1.025%	151	+1.086%
2025-01-06	21.2200	21.2200	21.1000	21.1000	+0.542%	193	+0.051%
2025-01-03	20.9863	20.9863	20.9863	20.9863	+1.147%	4	+0.593%
2025-01-02	20.9500	20.9500	20.7484	20.7484	-0.038%	109	+1.746%
2024-12-31	20.9099	20.9099	20.7562	20.7562	-0.327%	208	+1.708%
2024-12-30	20.6700	20.8242	20.6700	20.8242	-1.284%	104	+1.376%
2024-12-27	21.0800	21.0950	21.0800	21.0950	-1.102%	102	+0.074%
2024-12-26	21.3000	21.3300	21.3000	21.3300	+0.393%	169	-1.028%
2024-12-24	21.2466	21.2466	21.2466	21.2466	+0.838%	2	-0.640%
2024-12-23	20.8800	21.0700	20.8800	21.0700	+0.586%	103	+0.193%
2024-12-20	20.8900	20.9473	20.8900	20.9473	+0.921%	101	+0.780%
2024-12-19	20.8600	20.8600	20.7561	20.7561	-0.325%	103	+1.708%
2024-12-18	21.4900	21.4900	20.8237	20.8237	-2.921%	103	+1.378%
2024-12-17	21.4502	21.4502	21.4502	21.4502	-0.563%	1	-1.583%
2024-12-16	21.5717	21.5717	21.5717	21.5717	+0.194%	1	-2.137%
2024-12-13	21.5300	21.5300	21.5300	21.5300	-0.046%	3	-1.948%
2024-12-12	21.5400	21.5400	21.5400	21.5400	-0.658%	0	-1.993%
2024-12-11	21.6826	21.6826	21.6826	21.6826	+0.554%	0	-2.638%
2024-12-10	21.5631	21.5631	21.5631	21.5631	-0.493%	0	-2.098%
2024-12-09	21.6500	21.6700	21.6500	21.6700	-0.687%	658	-2.581%
2024-12-06	21.8200	21.8200	21.8200	21.8200	+0.444%	12	-3.251%
2024-12-05	21.7235	21.7235	21.7235	21.7235	-0.602%	56	-2.821%
2024-12-04	21.8550	21.8550	21.8550	21.8550	+0.598%	14	-3.406%
2024-12-03	21.7250	21.7250	21.7250	21.7250	-0.207%	9	-2.828%
2024-12-02	21.7700	21.7700	21.7700	21.7700	+0.130%	14	-3.028%
2024-11-29	21.7000	21.7418	21.7000	21.7418	+0.540%	220	-2.903%
2024-11-27	21.6000	21.6250	21.6000	21.6250	-0.254%	1,096	-2.378%
2024-11-26	21.6300	21.6800	21.6300	21.6800	-0.046%	220	-2.626%
2024-11-25	21.6900	21.6900	21.6900	21.6900	+0.815%	475	-2.671%
2024-11-22	21.5146	21.5146	21.5146	21.5146	+0.889%	201	-1.877%
2024-11-21	21.3250	21.3250	21.3250	21.3250	+0.947%	0	-1.005%
2024-11-20	21.1250	21.1250	21.1250	21.1250	-0.095%	198	-0.068%
2024-11-19	21.1450	21.1450	21.1450	21.1450	-0.024%	108	-0.162%
2024-11-18	21.1500	21.1500	21.1500	21.1500	+0.404%	221	-0.186%
2024-11-15	21.0650	21.0650	21.0650	21.0650	-0.945%	273	+0.217%
2024-11-14	21.2660	21.2660	21.2660	21.2660	-0.629%	21	-0.730%
2024-11-13	21.4007	21.4007	21.4007	21.4007	-0.182%	18	-1.355%
2024-11-12	21.5200	21.5200	21.4398	21.4398	-0.632%	2,398	-1.535%
2024-11-11	21.5761	21.5761	21.5761	21.5761	+0.471%	1	-2.157%
2024-11-08	21.4750	21.4750	21.4750	21.4750	+0.374%	210	-1.696%
2024-11-07	21.3400	21.3950	21.3400	21.3950	+0.352%	4,362	-1.329%
2024-11-06	21.3200	21.3200	21.3200	21.3200	+2.948%	0	-0.982%
2024-11-05	20.7094	20.7094	20.7094	20.7094	+1.092%	0	+1.938%
2024-11-04	20.4856	20.4856	20.4856	20.4856	-0.258%	0	+3.051%
2024-11-01	20.5385	20.5385	20.5385	20.5385	+0.321%	0	+2.786%
2024-10-31	20.4727	20.4727	20.4727	20.4727	-1.031%	2	+3.116%
2024-10-30	20.6860	20.6860	20.6860	20.6860	-0.356%	0	+2.053%
2024-10-29	20.7600	20.7600	20.7600	20.7600	-0.072%	18	+1.689%
2024-10-28	20.7750	20.7750	20.7750	20.7750	+0.600%	39	+1.616%
2024-10-25	20.6511	20.6511	20.6511	20.6511	-0.353%	0	+2.226%
2024-10-24	20.7418	20.7418	20.7100	20.7242	+0.141%	1,488	+1.865%
2024-10-23	20.6950	20.6950	20.6950	20.6950	-0.819%	1	+2.009%
2024-10-22	20.8659	20.8659	20.8659	20.8659	-0.018%	0	+1.173%
2024-10-21	20.8697	20.8697	20.8697	20.8697	-0.597%	12	+1.155%
2024-10-18	20.9950	20.9950	20.9950	20.9950	+0.191%	0	+0.551%
2024-10-17	20.9550	20.9550	20.9550	20.9550	-0.048%	3	+0.743%
2024-10-16	20.9700	20.9700	20.9650	20.9650	+0.671%	150	+0.695%
2024-10-15	20.8252	20.8252	20.8252	20.8252	-0.594%	2	+1.371%
2024-10-14	20.9496	20.9496	20.9496	20.9496	+0.550%	0	+0.769%
2024-10-11	20.8350	20.8350	20.8350	20.8350	+0.871%	0	+1.323%
2024-10-10	20.6550	20.6550	20.6550	20.6550	-0.240%	4	+2.206%
2024-10-09	20.7047	20.7047	20.7047	20.7047	+0.630%	2	+1.961%
2024-10-08	20.5750	20.5750	20.5750	20.5750	+0.538%	0	+2.604%
2024-10-07	20.4200	20.4650	20.4200	20.4650	-0.824%	302	+3.155%
2024-10-04	20.6350	20.6350	20.6350	20.6350	+0.872%	4	+2.305%
2024-10-03	20.4567	20.4567	20.4567	20.4567	-0.379%	45	+3.197%
2024-10-02	20.5345	20.5345	20.5345	20.5345	-0.002%	1	+2.806%
2024-10-01	20.5350	20.5350	20.5350	20.5350	-0.721%	20	+2.804%
2024-09-30	20.6100	20.6841	20.6100	20.6841	+0.216%	178	+2.062%
2024-09-27	20.6395	20.6395	20.6395	20.6395	+0.148%	2	+2.283%
2024-09-26	20.6089	20.6089	20.6089	20.6089	+0.585%	0	+2.435%
2024-09-25	20.4890	20.4890	20.4890	20.4890	-0.422%	0	+3.034%
2024-09-24	20.5759	20.5759	20.5759	20.5759	+0.195%	0	+2.599%
2024-09-23	20.5359	20.5359	20.5359	20.5359	+0.108%	0	+2.799%
2024-09-20	20.5137	20.5137	20.5137	20.5137	-0.266%	4	+2.910%
2024-09-19	20.5684	20.5684	20.5684	20.5684	+1.324%	0	+2.637%
2024-09-18	20.5900	20.5900	20.2997	20.2997	-0.174%	8,290	+3.995%
2024-09-17	20.3350	20.3350	20.3350	20.3350	+0.083%	1	+3.815%
2024-09-16	20.3182	20.3182	20.3182	20.3182	+0.303%	3	+3.900%
2024-09-13	20.2568	20.2568	20.2568	20.2568	+0.753%	1	+4.215%
2024-09-12	20.1055	20.1055	20.1055	20.1055	+0.496%	1	+5.000%
2024-09-11	20.0062	20.0062	20.0062	20.0062	+0.593%	9	+5.521%
2024-09-10	19.8883	19.8883	19.8883	19.8883	+0.094%	0	+6.146%
2024-09-09	19.8696	19.8696	19.8696	19.8696	+0.787%	1	+6.246%
2024-09-06	19.7145	19.7145	19.7145	19.7145	-1.127%	1	+7.082%
2024-09-05	19.9393	19.9393	19.9393	19.9393	-0.523%	0	+5.875%
2024-09-04	20.0441	20.0441	20.0441	20.0441	+0.035%	6	+5.321%
2024-09-03	20.1800	20.1800	20.0370	20.0370	-1.731%	107	+5.359%
2024-08-30	20.3900	20.3900	20.3900	20.3900	+0.693%	0	+3.535%
2024-08-29	20.2662	20.2662	20.2497	20.2497	+0.245%	446	+4.252%
2024-08-28	20.2003	20.2003	20.2003	20.2003	-0.425%	0	+4.507%
2024-08-27	20.2866	20.2866	20.2866	20.2866	+0.050%	3	+4.062%
2024-08-26	20.2764	20.2764	20.2764	20.2764	-0.141%	2	+4.115%
2024-08-23	20.3050	20.3050	20.3050	20.3050	+1.383%	0	+3.968%
2024-08-22	20.0281	20.0281	20.0281	20.0281	-0.756%	1	+5.405%
2024-08-21	20.1807	20.1807	20.1807	20.1807	+0.527%	0	+4.608%
2024-08-20	20.0750	20.0750	20.0750	20.0750	-0.211%	11	+5.159%
2024-08-19	20.1099	20.1175	20.0800	20.1175	+0.663%	600	+4.937%
2024-08-16	19.9850	19.9850	19.9850	19.9850	+0.349%	2	+5.633%
2024-08-15	19.9155	19.9155	19.9155	19.9155	+1.449%	0	+6.001%
2024-08-14	19.6311	19.6311	19.6311	19.6311	+0.277%	0	+7.537%
2024-08-13	19.5769	19.5769	19.5769	19.5769	+1.505%	0	+7.835%
2024-08-12	19.2867	19.2867	19.2867	19.2867	-0.271%	1	+9.457%
2024-08-09	19.3391	19.3391	19.3391	19.3391	+0.288%	0	+9.161%
2024-08-08	19.2835	19.2835	19.2835	19.2835	+1.834%	47	+9.475%
2024-08-07	19.2900	19.2900	18.9363	18.9363	-0.817%	1,531	+11.483%
2024-08-06	19.1200	19.2100	19.0922	19.0922	+0.969%	2,303	+10.572%
2024-08-05	18.9000	19.0700	18.9000	18.9090	-2.563%	5,905	+11.644%
2024-08-02	19.4063	19.4063	19.4063	19.4063	-1.785%	1	+8.783%
2024-08-01	20.0900	20.1067	19.7250	19.7590	-1.454%	3,302	+6.841%
2024-07-31	20.0500	20.0506	20.0500	20.0506	+0.828%	2,050	+5.287%
2024-07-30	19.8250	19.9200	19.8200	19.8859	+0.105%	3,668	+6.159%
2024-07-29	19.8900	19.9000	19.8650	19.8650	-0.136%	1,220	+6.271%
2024-07-26	19.8921	19.8921	19.8921	19.8921	+0.988%	0	+6.126%
2024-07-25	19.9100	19.9100	19.6974	19.6974	+0.008%	293	+7.175%
2024-07-24	19.8595	19.8595	19.6959	19.6959	-1.594%	2,692	+7.183%
2024-07-23	20.0700	21.9500	20.0150	20.0150	0.000%	193,812	+5.474%

.dark-mode .ZFVK20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFVK20{ color: #333333; background-color: white; border: 2px solid #333333; }DCAPUnity Wealth Partners Dynamic Capital Appreciation & Options ETFstock NASDAQ

DCAP
Unity Wealth Partners Dynamic Capital Appreciation & Options ETF
stock NASDAQ