Anydrus Advantage ETF (NDOW)
BATS: NDOW · Real-Time Price · USD
26.06
0.00 (0.02%)
Jul 10, 2025, 4:00 PM - Market closed
NDOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 25.96 | 25.98 | 25.95 | 25.95 | 25.95 | 0.15% | 10,576 |
| Jul 7, 2025 | 26.01 | 26.02 | 25.91 | 25.91 | 25.91 | -0.73% | 4,862 |
| Jul 3, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 26.10 | 0.38% | 4,858 |
| Jul 2, 2025 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | 0.45% | 2,016 |
| Jul 1, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | -0.33% | 631 |
| Jun 30, 2025 | 25.91 | 25.97 | 25.90 | 25.97 | 25.97 | 0.42% | 1,198 |
| Jun 27, 2025 | 25.85 | 25.90 | 25.79 | 25.86 | 25.86 | 0.28% | 32,380 |
| Jun 26, 2025 | 25.75 | 25.81 | 25.75 | 25.79 | 25.79 | 0.59% | 10,017 |
| Jun 25, 2025 | 25.66 | 25.66 | 25.64 | 25.64 | 25.64 | -0.16% | 17,948 |
| Jun 24, 2025 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 0.87% | 8,138 |
| Jun 23, 2025 | 25.37 | 25.46 | 25.31 | 25.46 | 25.46 | 0.39% | 3,150 |
| Jun 20, 2025 | 25.40 | 25.40 | 25.28 | 25.36 | 25.36 | -0.26% | 4,746 |
| Jun 18, 2025 | 25.49 | 25.50 | 25.43 | 25.43 | 25.43 | -0.06% | 6,412 |
| Jun 17, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | -0.47% | 595 |
| Jun 16, 2025 | 25.61 | 25.61 | 25.56 | 25.56 | 25.56 | 0.79% | 1,870 |
| Jun 13, 2025 | 25.43 | 25.47 | 25.35 | 25.36 | 25.36 | -0.90% | 6,326 |
| Jun 12, 2025 | 25.50 | 25.59 | 25.50 | 25.59 | 25.59 | 0.40% | 13,984 |
| Jun 11, 2025 | 25.50 | 25.52 | 25.49 | 25.49 | 25.49 | 0.27% | 1,391 |
| Jun 10, 2025 | 25.45 | 25.47 | 25.38 | 25.42 | 25.42 | -0.01% | 26,822 |
| Jun 9, 2025 | 25.40 | 25.46 | 25.40 | 25.42 | 25.42 | 0.14% | 6,765 |
| Jun 6, 2025 | 25.38 | 25.41 | 25.38 | 25.39 | 25.39 | 0.36% | 11,466 |
| Jun 5, 2025 | 25.37 | 25.37 | 25.30 | 25.30 | 25.30 | -0.09% | 5,412 |
| Jun 4, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | 0.31% | 22,908 |
| Jun 3, 2025 | 25.22 | 25.24 | 25.19 | 25.24 | 25.24 | 0.16% | 3,193 |
| Jun 2, 2025 | 25.09 | 25.20 | 25.09 | 25.20 | 25.20 | 0.70% | 4,292 |
| May 30, 2025 | 24.99 | 25.02 | 24.89 | 25.02 | 25.02 | -0.14% | 463 |
| May 29, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | -0.13% | 533 |
| May 28, 2025 | 25.13 | 25.13 | 25.05 | 25.09 | 25.09 | -0.15% | 1,216 |
| May 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.79% | 2,146 |
| May 23, 2025 | 24.79 | 24.93 | 24.79 | 24.93 | 24.93 | 0.04% | 2,817 |
| May 22, 2025 | 24.92 | 25.02 | 24.87 | 24.92 | 24.92 | - | 13,851 |
| May 21, 2025 | 25.09 | 25.15 | 24.92 | 24.92 | 24.92 | -0.72% | 1,906 |
| May 20, 2025 | 25.07 | 25.10 | 25.04 | 25.10 | 25.10 | 0.04% | 11,267 |
| May 19, 2025 | 25.13 | 25.13 | 25.09 | 25.09 | 25.09 | 0.17% | 888 |
| May 16, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 0.32% | 2,340 |
| May 15, 2025 | 24.95 | 24.97 | 24.94 | 24.97 | 24.97 | 0.39% | 1,892 |
| May 14, 2025 | 24.95 | 24.95 | 24.86 | 24.87 | 24.87 | -0.22% | 5,747 |
| May 13, 2025 | 24.90 | 24.93 | 24.90 | 24.93 | 24.93 | 0.71% | 314 |
| May 12, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | 0.47% | 152,857 |
| May 9, 2025 | 24.67 | 24.67 | 24.63 | 24.63 | 24.63 | 0.22% | 5,204 |
| May 8, 2025 | 24.69 | 24.69 | 24.58 | 24.58 | 24.58 | -0.45% | 4,202 |
| May 7, 2025 | 24.64 | 24.69 | 24.62 | 24.69 | 24.69 | 0.24% | 2,746 |
| May 6, 2025 | 24.60 | 24.63 | 24.59 | 24.63 | 24.63 | 0.12% | 899 |
| May 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.12% | 238 |
| May 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.64% | 2,136 |
| May 1, 2025 | 24.52 | 24.52 | 24.47 | 24.47 | 24.47 | -0.24% | 14,434 |
| Apr 30, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.17% | 270 |
| Apr 29, 2025 | 24.34 | 24.54 | 24.34 | 24.49 | 24.49 | 0.25% | 14,845 |