Anydrus Advantage ETF (NDOW)
BATS: NDOW · Real-Time Price · USD
27.16
+0.09 (0.32%)
Sep 18, 2025, 12:16 PM EDT - Market open
NDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.08 | 27.08 | 27.05 | 27.07 | 27.07 | -0.11% | 492 |
| Sep 16, 2025 | 27.06 | 27.11 | 27.06 | 27.10 | 27.10 | 0.16% | 533 |
| Sep 15, 2025 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | 0.49% | 1,175 |
| Sep 12, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.18% | 167 |
| Sep 11, 2025 | 26.46 | 26.97 | 26.46 | 26.97 | 26.97 | 0.79% | 1,058 |
| Sep 10, 2025 | 26.78 | 26.79 | 26.76 | 26.76 | 26.76 | 0.16% | 874 |
| Sep 9, 2025 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | 0.03% | 4,818 |
| Sep 8, 2025 | 26.64 | 26.73 | 26.64 | 26.71 | 26.71 | 0.48% | 1,808 |
| Sep 5, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.24% | 1,739 |
| Sep 4, 2025 | 26.45 | 26.52 | 26.45 | 26.52 | 26.52 | 0.19% | 2,729 |
| Sep 3, 2025 | 26.43 | 26.47 | 26.38 | 26.47 | 26.47 | 0.30% | 13,573 |
| Sep 2, 2025 | 26.30 | 26.39 | 26.29 | 26.39 | 26.39 | -0.46% | 925 |
| Aug 29, 2025 | 26.55 | 26.55 | 26.50 | 26.52 | 26.52 | -0.30% | 8,818 |
| Aug 28, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 0.34% | 295 |
| Aug 27, 2025 | 26.43 | 26.51 | 26.41 | 26.51 | 26.51 | 0.12% | 2,515 |
| Aug 26, 2025 | 26.43 | 26.47 | 26.43 | 26.47 | 26.47 | 0.12% | 5,086 |
| Aug 25, 2025 | 26.50 | 26.50 | 26.44 | 26.44 | 26.44 | -0.45% | 890 |
| Aug 22, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.12% | 254 |
| Aug 21, 2025 | 26.30 | 26.30 | 26.25 | 26.27 | 26.27 | -0.37% | 2,816 |
| Aug 20, 2025 | 26.28 | 26.36 | 26.28 | 26.36 | 26.36 | 0.07% | 4,064 |
| Aug 19, 2025 | 26.45 | 26.45 | 26.33 | 26.35 | 26.35 | -0.36% | 4,052 |
| Aug 18, 2025 | 26.39 | 26.44 | 26.39 | 26.44 | 26.44 | 0.19% | 2,814 |
| Aug 15, 2025 | 26.41 | 26.41 | 26.39 | 26.39 | 26.39 | -0.19% | 5,949 |
| Aug 14, 2025 | 26.42 | 26.46 | 26.40 | 26.44 | 26.44 | -0.34% | 4,143 |
| Aug 13, 2025 | 26.46 | 26.53 | 26.46 | 26.53 | 26.53 | 0.49% | 2,027 |
| Aug 12, 2025 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.80% | 5,132 |
| Aug 11, 2025 | 26.25 | 26.26 | 26.19 | 26.19 | 26.19 | -0.21% | 5,128 |
| Aug 8, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.17% | 69,510 |
| Aug 7, 2025 | 26.30 | 26.30 | 26.12 | 26.20 | 26.20 | 0.38% | 2,684 |
| Aug 6, 2025 | 26.03 | 26.10 | 26.03 | 26.10 | 26.10 | 0.08% | 227 |
| Aug 5, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | -0.05% | 1,320 |
| Aug 4, 2025 | 26.02 | 26.10 | 26.02 | 26.09 | 26.09 | 0.66% | 2,900 |
| Aug 1, 2025 | 25.89 | 25.92 | 25.83 | 25.92 | 25.92 | -0.30% | 2,201 |
| Jul 31, 2025 | 26.10 | 26.11 | 25.98 | 26.00 | 26.00 | -0.30% | 7,620 |
| Jul 30, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.28% | 506 |
| Jul 29, 2025 | 26.21 | 26.21 | 26.11 | 26.15 | 26.15 | 0.06% | 1,475 |
| Jul 28, 2025 | 26.14 | 26.15 | 26.09 | 26.13 | 26.13 | -0.25% | 3,734 |
| Jul 25, 2025 | 26.12 | 26.23 | 26.12 | 26.20 | 26.20 | 0.01% | 8,653 |
| Jul 24, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | -0.26% | 1,704 |
| Jul 23, 2025 | 26.16 | 26.27 | 26.16 | 26.27 | 26.27 | 0.71% | 131,712 |
| Jul 22, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.13% | 392 |
| Jul 21, 2025 | 26.09 | 26.13 | 26.05 | 26.05 | 26.05 | 0.16% | 1,982 |
| Jul 18, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.10% | 82 |
| Jul 17, 2025 | 25.98 | 26.03 | 25.96 | 26.03 | 26.03 | 0.48% | 7,975 |
| Jul 16, 2025 | 25.83 | 25.91 | 25.83 | 25.91 | 25.91 | 0.27% | 447 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.83 | 25.84 | 25.84 | -0.63% | 11,820 |
| Jul 14, 2025 | 25.94 | 26.01 | 25.92 | 26.00 | 26.00 | 0.11% | 30,525 |
| Jul 11, 2025 | 25.98 | 25.99 | 25.97 | 25.97 | 25.97 | -0.36% | 1,113 |
| Jul 10, 2025 | 26.03 | 26.10 | 26.00 | 26.07 | 26.07 | 0.01% | 15,542 |
| Jul 9, 2025 | 26.00 | 26.06 | 25.97 | 26.06 | 26.06 | 0.43% | 3,219 |