Unity Wealth Partners Dynamic Capital Appreciation & Options ETF

DCAP
🏛️ usa →
21.11
Last Update: 2025-06-13
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.91 20.91 20.76 20.76 0.0M
2024-12-30 20.67 20.82 20.67 20.82 0.0M
2024-12-27 21.08 21.10 21.08 21.10 0.0M
2024-12-26 21.30 21.33 21.30 21.33 0.0M
2024-12-24 21.25 21.25 21.25 21.25 0.0M
2024-12-23 20.88 21.07 20.88 21.07 0.0M
2024-12-20 20.89 20.95 20.89 20.95 0.0M
2024-12-19 20.86 20.86 20.76 20.76 0.0M
2024-12-18 21.49 21.49 20.82 20.82 0.0M
2024-12-17 21.45 21.45 21.45 21.45 0.0M
2024-12-16 21.57 21.57 21.57 21.57 0.0M
2024-12-13 21.53 21.53 21.53 21.53 0.0M
2024-12-09 21.65 21.67 21.65 21.67 0.0M
2024-12-06 21.82 21.82 21.82 21.82 0.0M
2024-12-05 21.72 21.72 21.72 21.72 0.0M
2024-12-04 21.86 21.86 21.86 21.86 0.0M
2024-12-03 21.73 21.73 21.73 21.73 0.0M
2024-12-02 21.77 21.77 21.77 21.77 0.0M
2024-11-29 21.70 21.74 21.70 21.74 0.0M
2024-11-27 21.60 21.63 21.60 21.63 0.0M
2024-11-26 21.63 21.68 21.63 21.68 0.0M
2024-11-25 21.69 21.69 21.69 21.69 0.0M
2024-11-22 21.51 21.51 21.51 21.51 0.0M
2024-11-20 21.13 21.13 21.13 21.13 0.0M
2024-11-19 21.15 21.15 21.15 21.15 0.0M
2024-11-18 21.15 21.15 21.15 21.15 0.0M
2024-11-15 21.07 21.07 21.07 21.07 0.0M
2024-11-14 21.27 21.27 21.27 21.27 0.0M
2024-11-13 21.40 21.40 21.40 21.40 0.0M
2024-11-12 21.52 21.52 21.44 21.44 0.0M
2024-11-11 21.58 21.58 21.58 21.58 0.0M
2024-11-08 21.48 21.48 21.48 21.48 0.0M
2024-11-07 21.34 21.40 21.34 21.40 0.0M
2024-10-31 20.47 20.47 20.47 20.47 0.0M
2024-10-29 20.76 20.76 20.76 20.76 0.0M
2024-10-28 20.78 20.78 20.78 20.78 0.0M
2024-10-24 20.74 20.74 20.71 20.72 0.0M
2024-10-23 20.70 20.70 20.70 20.70 0.0M
2024-10-21 20.87 20.87 20.87 20.87 0.0M
2024-10-17 20.96 20.96 20.96 20.96 0.0M
2024-10-16 20.97 20.97 20.97 20.97 0.0M
2024-10-15 20.83 20.83 20.83 20.83 0.0M
2024-10-10 20.66 20.66 20.66 20.66 0.0M
2024-10-09 20.70 20.70 20.70 20.70 0.0M
2024-10-07 20.42 20.47 20.42 20.47 0.0M
2024-10-04 20.64 20.64 20.64 20.64 0.0M
2024-10-03 20.46 20.46 20.46 20.46 0.0M
2024-10-02 20.53 20.53 20.53 20.53 0.0M
2024-10-01 20.54 20.54 20.54 20.54 0.0M
2024-09-30 20.61 20.68 20.61 20.68 0.0M
2024-09-27 20.64 20.64 20.64 20.64 0.0M
2024-09-20 20.51 20.51 20.51 20.51 0.0M
2024-09-18 20.59 20.59 20.30 20.30 0.0M
2024-09-17 20.34 20.34 20.34 20.34 0.0M
2024-09-16 20.32 20.32 20.32 20.32 0.0M
2024-09-13 20.26 20.26 20.26 20.26 0.0M
2024-09-12 20.11 20.11 20.11 20.11 0.0M
2024-09-11 20.01 20.01 20.01 20.01 0.0M
2024-09-09 19.87 19.87 19.87 19.87 0.0M
2024-09-06 19.71 19.71 19.71 19.71 0.0M
2024-09-04 20.04 20.04 20.04 20.04 0.0M
2024-09-03 20.18 20.18 20.04 20.04 0.0M
2024-08-29 20.27 20.27 20.25 20.25 0.0M
2024-08-27 20.29 20.29 20.29 20.29 0.0M
2024-08-26 20.28 20.28 20.28 20.28 0.0M
2024-08-22 20.03 20.03 20.03 20.03 0.0M
2024-08-20 20.08 20.08 20.08 20.08 0.0M
2024-08-19 20.11 20.12 20.08 20.12 0.0M
2024-08-16 19.99 19.99 19.99 19.99 0.0M
2024-08-12 19.29 19.29 19.29 19.29 0.0M
2024-08-08 19.28 19.28 19.28 19.28 0.0M
2024-08-07 19.29 19.29 18.94 18.94 0.0M
2024-08-06 19.12 19.21 19.09 19.09 0.0M
2024-08-05 18.90 19.07 18.90 18.91 0.0M
2024-08-02 19.41 19.41 19.41 19.41 0.0M
2024-08-01 20.09 20.11 19.73 19.76 0.0M
2024-07-31 20.05 20.05 20.05 20.05 0.0M
2024-07-30 19.83 19.92 19.82 19.89 0.0M
2024-07-29 19.89 19.90 19.87 19.87 0.0M
2024-07-25 19.91 19.91 19.70 19.70 0.0M
2024-07-24 19.86 19.86 19.70 19.70 0.0M
2024-07-23 20.07 21.95 20.02 20.02 0.2M