Ned Davis Research 360 Dynamic Allocation ETF (NDAA)
NASDAQ: NDAA · Real-Time Price · USD
22.29
+0.02 (0.09%)
Mar 11, 2026, 4:00 PM EDT - Market closed
NDAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 22.11 | 22.11 | 21.99 | 21.99 | 21.99 | -1.15% | 1,471 |
| Jan 16, 2026 | 22.26 | 22.29 | 22.24 | 22.24 | 22.24 | -0.05% | 5,341 |
| Jan 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.13% | 47 |
| Jan 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.16% | 93 |
| Jan 13, 2026 | 22.27 | 22.27 | 22.26 | 22.26 | 22.26 | -0.26% | 110 |
| Jan 12, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.52% | 2 |
| Jan 9, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.54% | 212 |
| Jan 8, 2026 | 22.04 | 22.09 | 22.04 | 22.09 | 22.09 | -0.09% | 1,011 |
| Jan 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.31% | 120 |
| Jan 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.51% | - |
| Jan 5, 2026 | 22.09 | 22.09 | 22.06 | 22.06 | 22.06 | 0.82% | 2,110 |
| Jan 2, 2026 | 22.15 | 22.15 | 21.88 | 21.88 | 21.88 | 0.61% | 189 |
| Dec 31, 2025 | 21.84 | 21.84 | 21.75 | 21.75 | 21.75 | -0.60% | 1,667 |
| Dec 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.11% | 7 |
| Dec 29, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.41% | 3 |