Ned Davis Research 360 Dynamic Allocation ETF (NDAA)
NASDAQ: NDAA · Real-Time Price · USD
21.85
+0.13 (0.61%)
At close: Apr 1, 2026, 4:00 PM EDT
21.85
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
NDAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | - | 0.50% | 229 |
| Mar 31, 2026 | 21.38 | 21.72 | 21.38 | 21.72 | 21.72 | 2.36% | 1,524 |
| Mar 30, 2026 | 21.30 | 21.43 | 21.20 | 21.22 | 21.22 | -0.24% | 2,008 |
| Mar 27, 2026 | 21.30 | 21.30 | 21.27 | 21.27 | 21.27 | -0.76% | 1,074 |
| Mar 26, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.70% | 22 |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.89% | 174 |
| Mar 24, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.51% | 144 |
| Mar 23, 2026 | 21.87 | 21.87 | 21.72 | 21.72 | 21.72 | 1.30% | 657 |
| Mar 20, 2026 | 21.45 | 21.45 | 21.43 | 21.44 | 21.44 | -1.98% | 543 |
| Mar 19, 2026 | 21.79 | 21.90 | 21.79 | 21.88 | 21.88 | -0.16% | 700 |
| Mar 18, 2026 | 22.10 | 22.11 | 21.91 | 21.91 | 21.91 | -1.21% | 8,829 |
| Mar 17, 2026 | 22.23 | 22.23 | 22.18 | 22.18 | 22.18 | 0.45% | 932 |
| Mar 16, 2026 | 22.17 | 22.17 | 22.08 | 22.08 | 22.08 | 1.15% | 1,528 |
| Mar 13, 2026 | 21.87 | 21.87 | 21.83 | 21.83 | 21.83 | -0.59% | 162 |
| Mar 12, 2026 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | -1.48% | 745 |
| Mar 11, 2026 | 22.31 | 22.31 | 22.25 | 22.29 | 22.29 | 0.08% | 2,941 |
| Mar 10, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.06% | 20 |
| Mar 9, 2026 | 22.02 | 22.28 | 22.02 | 22.26 | 22.26 | 0.67% | 531 |
| Mar 6, 2026 | 22.12 | 22.23 | 22.11 | 22.11 | 22.11 | -0.54% | 2,028 |
| Mar 5, 2026 | 22.25 | 22.25 | 22.23 | 22.23 | 22.23 | -1.01% | 354 |
| Mar 4, 2026 | 22.37 | 22.52 | 22.37 | 22.46 | 22.46 | 0.79% | 1,766 |
| Mar 3, 2026 | 22.33 | 22.33 | 22.28 | 22.28 | 22.28 | -2.01% | 199 |
| Mar 2, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.46% | 1,175 |
| Feb 27, 2026 | 22.82 | 22.84 | 22.82 | 22.84 | 22.84 | -0.17% | 2,195 |
| Feb 26, 2026 | 22.82 | 22.90 | 22.82 | 22.88 | 22.88 | -0.40% | 6,201 |
| Feb 25, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.71% | 50 |
| Feb 24, 2026 | 22.84 | 22.84 | 22.81 | 22.81 | 22.81 | 0.76% | 520 |
| Feb 23, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.75% | 71 |
| Feb 20, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.92% | - |
| Feb 19, 2026 | 22.64 | 22.64 | 22.59 | 22.60 | 22.60 | -0.20% | 305 |
| Feb 18, 2026 | 22.64 | 22.65 | 22.64 | 22.65 | 22.65 | 0.57% | 171 |
| Feb 17, 2026 | 22.40 | 22.60 | 22.40 | 22.52 | 22.52 | -0.13% | 597 |
| Feb 13, 2026 | 22.43 | 22.64 | 22.43 | 22.55 | 22.55 | 0.13% | 8,300 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.52 | 22.52 | 22.52 | -1.25% | 302 |
| Feb 11, 2026 | 22.73 | 22.85 | 22.73 | 22.81 | 22.81 | 0.48% | 11,332 |
| Feb 10, 2026 | 22.78 | 22.79 | 22.70 | 22.70 | 22.70 | -0.16% | 2,966 |
| Feb 9, 2026 | 22.77 | 22.77 | 22.73 | 22.73 | 22.73 | 0.70% | 2,548 |
| Feb 6, 2026 | 22.49 | 22.58 | 22.46 | 22.58 | 22.57 | 1.87% | 7,894 |
| Feb 5, 2026 | 22.10 | 22.16 | 22.10 | 22.16 | 22.16 | -1.00% | 4,746 |
| Feb 4, 2026 | 22.42 | 22.46 | 22.38 | 22.38 | 22.38 | -0.34% | 6,558 |
| Feb 3, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.13% | 50 |
| Feb 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | 115 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.49 | 22.49 | 22.49 | -1.13% | 9,798 |
| Jan 29, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.06% | - |
| Jan 28, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.04% | 22 |
| Jan 27, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.90% | - |
| Jan 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.41% | 9 |
| Jan 23, 2026 | 22.40 | 22.45 | 22.40 | 22.43 | 22.43 | 0.41% | 1,806 |
| Jan 22, 2026 | 22.29 | 22.34 | 22.29 | 22.34 | 22.34 | 0.51% | 100 |
| Jan 21, 2026 | 22.19 | 22.32 | 22.11 | 22.23 | 22.23 | 1.10% | 800 |