Ned Davis Research 360 Dynamic Allocation ETF (NDAA)
NASDAQ: NDAA · Real-Time Price · USD
20.41
+0.04 (0.19%)
Jul 16, 2025, 1:20 PM - Market open
NDAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | 0.19% | 150 |
| Jul 15, 2025 | 20.41 | 20.41 | 20.37 | 20.37 | 20.37 | -0.10% | 102 |
| Jul 14, 2025 | 20.43 | 20.43 | 20.39 | 20.39 | 20.39 | 0.13% | 117 |
| Jul 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.36% | 718 |
| Jul 10, 2025 | 20.39 | 20.44 | 20.39 | 20.44 | 20.44 | 0.10% | 718 |
| Jul 9, 2025 | 20.33 | 20.42 | 20.33 | 20.42 | 20.42 | 0.48% | 800 |
| Jul 8, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.21% | 1 |
| Jul 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.88% | 1 |
| Jul 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.46% | 210 |
| Jul 2, 2025 | 20.42 | 20.42 | 20.36 | 20.36 | 20.36 | 0.42% | 210 |
| Jul 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.26% | 4 |
| Jun 30, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.41% | 1 |
| Jun 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.30% | 13 |
| Jun 26, 2025 | 20.12 | 20.20 | 20.12 | 20.18 | 20.18 | 0.74% | 2,042 |
| Jun 25, 2025 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | -0.05% | 1,000 |
| Jun 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.13% | 6 |
| Jun 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.74% | 6 |
| Jun 20, 2025 | 19.71 | 19.71 | 19.68 | 19.68 | 19.68 | -0.53% | 216 |
| Jun 18, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.04% | 1 |
| Jun 17, 2025 | 19.81 | 19.81 | 19.77 | 19.77 | 19.77 | -0.72% | 108 |
| Jun 16, 2025 | 19.95 | 20.00 | 19.92 | 19.92 | 19.92 | 0.94% | 601 |
| Jun 13, 2025 | 19.79 | 19.79 | 19.73 | 19.73 | 19.73 | -1.12% | 104 |
| Jun 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 93 |
| Jun 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.02% | 93 |
| Jun 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.35% | 237 |
| Jun 9, 2025 | 19.86 | 19.86 | 19.83 | 19.83 | 19.83 | 0.20% | 237 |
| Jun 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.53% | 35 |
| Jun 5, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.30% | 35 |
| Jun 4, 2025 | 19.75 | 19.80 | 19.75 | 19.75 | 19.75 | 0.45% | 601 |
| Jun 3, 2025 | 19.65 | 19.66 | 19.65 | 19.66 | 19.66 | 0.10% | 1,078 |
| Jun 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.40% | 104 |
| May 30, 2025 | 19.51 | 19.56 | 19.51 | 19.56 | 19.56 | -0.08% | 104 |
| May 29, 2025 | 19.56 | 19.57 | 19.56 | 19.57 | 19.57 | 0.28% | 500 |
| May 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% | 924 |
| May 27, 2025 | 19.62 | 19.62 | 19.59 | 19.60 | 19.60 | 0.97% | 924 |
| May 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.05% | 18 |
| May 22, 2025 | 19.50 | 19.50 | 19.42 | 19.42 | 19.42 | -0.07% | 500 |
| May 21, 2025 | 19.59 | 19.59 | 19.43 | 19.43 | 19.43 | -0.71% | 1,381 |
| May 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.09% | 1 |
| May 19, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.26% | 1 |
| May 16, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.29% | 3 |
| May 15, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.48 | 0.36% | 900 |
| May 14, 2025 | 19.45 | 19.45 | 19.42 | 19.42 | 19.42 | - | 500 |
| May 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.42% | 2,949 |
| May 12, 2025 | 19.34 | 19.34 | 19.30 | 19.33 | 19.33 | 1.22% | 2,949 |
| May 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.47% | 3 |
| May 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.02% | 25 |
| May 7, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.07% | 25 |
| May 6, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.23% | - |
| May 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.08% | 36 |