Ned Davis Research 360 Dynamic Allocation ETF (NDAA)
NASDAQ: NDAA · Real-Time Price · USD
19.48
+0.04 (0.19%)
Apr 1, 2025, 4:15 PM EDT - Market open
NDAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.40 | 19.48 | 19.40 | 19.48 | 19.48 | 0.19% | 7,715 |
| Mar 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.23% | 253 |
| Mar 28, 2025 | 19.35 | 19.40 | 19.35 | 19.40 | 19.40 | -1.06% | 253 |
| Mar 27, 2025 | 19.66 | 19.66 | 19.61 | 19.61 | 19.61 | 0.04% | 127 |
| Mar 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.75% | 1 |
| Mar 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.16% | 1 |
| Mar 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.65% | - |
| Mar 21, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.25% | - |
| Mar 20, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.41% | - |
| Mar 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.62% | 11 |
| Mar 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.41% | 11 |
| Mar 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.77% | 3 |
| Mar 14, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.42% | - |
| Mar 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.64% | - |
| Mar 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.20% | 505 |
| Mar 11, 2025 | 19.31 | 19.34 | 19.31 | 19.34 | 19.34 | -0.23% | 505 |
| Mar 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.92% | 1 |
| Mar 7, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.56% | 1 |
| Mar 6, 2025 | 19.63 | 19.72 | 19.63 | 19.66 | 19.66 | -1.14% | 2,200 |
| Mar 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.12% | 811 |
| Mar 4, 2025 | 19.55 | 19.83 | 19.55 | 19.66 | 19.66 | -0.39% | 811 |
| Mar 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.69% | - |
| Feb 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.60% | - |
| Feb 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.13% | 2,000 |
| Feb 26, 2025 | 19.96 | 19.99 | 19.96 | 19.99 | 19.99 | -0.10% | 2,000 |
| Feb 25, 2025 | 19.93 | 20.01 | 19.93 | 20.01 | 20.01 | -0.16% | 105 |
| Feb 24, 2025 | 20.15 | 20.15 | 20.04 | 20.04 | 20.04 | -0.45% | 6,050 |
| Feb 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.08% | - |
| Feb 20, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.08% | 2 |
| Feb 19, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% | 2 |
| Feb 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.38% | 5 |
| Feb 14, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% | 5 |
| Feb 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% | 8 |
| Feb 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% | 8 |
| Feb 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.01% | 20 |
| Feb 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.54% | 6 |
| Feb 7, 2025 | 20.05 | 20.05 | 19.99 | 19.99 | 19.99 | -0.55% | 26,453 |
| Feb 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.14% | 1 |
| Feb 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.26% | 1 |
| Feb 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.54% | 1 |
| Feb 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.26% | 1 |
| Jan 31, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.38% | 1 |
| Jan 30, 2025 | 20.09 | 20.09 | 20.04 | 20.04 | 20.04 | 0.30% | 2,000 |
| Jan 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.11% | 9 |
| Jan 28, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.60% | 1 |
| Jan 27, 2025 | 19.90 | 19.90 | 19.85 | 19.89 | 19.89 | -0.92% | 400 |
| Jan 24, 2025 | 20.25 | 20.25 | 20.03 | 20.07 | 20.07 | -0.13% | 35,913 |
| Jan 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.18% | - |
| Jan 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% | - |
| Jan 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.48% | - |