Anydrus Advantage ETF (NDOW)
BATS: NDOW · Real-Time Price · USD
25.25
-0.01 (-0.05%)
Oct 22, 2024, 4:00 PM EDT - Market closed
NDOW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.23 | 25.23 | 25.15 | 25.17 | 25.17 | 0.17% | 718 |
Oct 23, 2024 | 25.11 | 25.13 | 25.09 | 25.13 | 25.13 | -0.49% | 7,262 |
Oct 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.05% | 153 |
Oct 21, 2024 | 25.35 | 25.35 | 25.27 | 25.27 | 25.27 | -0.63% | 684 |
Oct 18, 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.23% | 28,829 |
Oct 17, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.20% | 50 |
Oct 16, 2024 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 0.34% | 261 |
Oct 15, 2024 | 25.37 | 25.37 | 25.33 | 25.33 | 25.33 | -0.36% | 372 |
Oct 14, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.05% | - |
Oct 11, 2024 | 25.40 | 25.45 | 25.40 | 25.41 | 25.41 | 0.50% | 542 |
Oct 10, 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 25.29 | -0.04% | 291 |
Oct 9, 2024 | 25.19 | 25.30 | 25.19 | 25.30 | 25.30 | 0.02% | 555 |
Oct 8, 2024 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | -0.04% | 158 |
Oct 7, 2024 | 25.36 | 25.36 | 25.30 | 25.30 | 25.30 | -0.47% | 732 |
Oct 4, 2024 | 25.42 | 25.45 | 25.35 | 25.42 | 25.42 | -0.02% | 18,549 |
Oct 3, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.38% | 61 |
Oct 2, 2024 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.05% | 964 |
Oct 1, 2024 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | 0.02% | 285 |
Sep 30, 2024 | 25.43 | 25.50 | 25.43 | 25.50 | 25.50 | -0.07% | 177 |
Sep 27, 2024 | 25.50 | 25.54 | 25.50 | 25.52 | 25.52 | 0.07% | 424 |
Sep 26, 2024 | 25.46 | 25.50 | 25.44 | 25.50 | 25.50 | 0.47% | 412 |
Sep 25, 2024 | 25.36 | 25.39 | 25.36 | 25.38 | 25.38 | -0.29% | 489 |
Sep 24, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.43% | 80 |
Sep 23, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.11% | 364 |
Sep 20, 2024 | 25.24 | 25.32 | 25.24 | 25.32 | 25.32 | -0.18% | 1,929 |
Sep 19, 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 0.77% | 640 |
Sep 18, 2024 | 25.22 | 25.22 | 25.17 | 25.17 | 25.17 | -0.34% | 2,822 |
Sep 17, 2024 | 25.26 | 25.26 | 25.24 | 25.25 | 25.25 | -0.13% | 2,098 |
Sep 16, 2024 | 25.30 | 25.31 | 25.27 | 25.29 | 25.29 | 0.23% | 798 |
Sep 13, 2024 | 25.21 | 25.23 | 25.16 | 25.23 | 25.23 | 0.52% | 10,124 |
Sep 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.36% | 312 |
Sep 11, 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.41% | 204 |
Sep 10, 2024 | 24.88 | 24.91 | 24.81 | 24.91 | 24.91 | 0.12% | 4,659 |
Sep 9, 2024 | 24.78 | 24.88 | 24.78 | 24.88 | 24.88 | 0.54% | 187 |
Sep 6, 2024 | 24.90 | 24.90 | 24.74 | 24.74 | 24.74 | -0.65% | 10,440 |
Sep 5, 2024 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | -0.15% | 4,662 |
Sep 4, 2024 | 24.87 | 24.97 | 24.87 | 24.94 | 24.94 | 0.06% | 1,915 |
Sep 3, 2024 | 25.05 | 25.05 | 24.92 | 24.93 | 24.93 | -0.69% | 8,300 |
Aug 30, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 0.21% | 4,077 |
Aug 29, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.01% | 57 |
Aug 28, 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | -0.27% | 171 |
Aug 27, 2024 | 25.06 | 25.12 | 25.06 | 25.12 | 25.12 | 0.03% | 21,379 |
Aug 26, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 25.12 | -0.06% | 576 |
Aug 23, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.81% | 404 |
Aug 22, 2024 | 25.09 | 25.09 | 24.93 | 24.93 | 24.93 | -0.82% | 6,005 |
Aug 21, 2024 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 0.39% | 2,017 |
Aug 20, 2024 | 25.40 | 25.40 | 25.03 | 25.04 | 25.04 | -0.04% | 30,665 |
Aug 19, 2024 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 0.57% | 361 |
Aug 16, 2024 | 24.85 | 24.91 | 24.85 | 24.91 | 24.91 | 0.27% | 258 |
Aug 15, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.29% | 14 |
Aug 14, 2024 | 24.78 | 24.78 | 24.76 | 24.77 | 24.77 | - | 14,356 |
Aug 13, 2024 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 0.81% | 1,819 |
Aug 12, 2024 | 24.55 | 24.57 | 24.48 | 24.57 | 24.57 | -0.05% | 13,934 |
Aug 9, 2024 | 24.58 | 24.58 | 24.53 | 24.58 | 24.58 | 0.17% | 690 |
Aug 8, 2024 | 24.44 | 24.59 | 24.36 | 24.54 | 24.54 | 0.81% | 3,728 |
Aug 7, 2024 | 24.55 | 24.55 | 24.34 | 24.34 | 24.34 | -0.51% | 16,931 |
Aug 6, 2024 | 24.52 | 24.52 | 24.47 | 24.47 | 24.47 | -0.61% | 27,356 |
Aug 5, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.19% | 306 |
Aug 2, 2024 | 24.90 | 24.91 | 24.82 | 24.91 | 24.91 | -0.95% | 1,158 |
Aug 1, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.93% | 119 |
Jul 31, 2024 | 25.32 | 25.41 | 25.29 | 25.39 | 25.39 | 1.06% | 3,636 |
Jul 30, 2024 | 25.07 | 25.12 | 25.07 | 25.12 | 25.12 | 0.07% | 30,515 |
Jul 29, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.07% | 47 |
Jul 26, 2024 | 25.09 | 25.11 | 25.08 | 25.08 | 25.08 | 0.69% | 1,510 |
Jul 25, 2024 | 24.95 | 24.99 | 24.91 | 24.91 | 24.91 | -0.01% | 1,329 |
Jul 24, 2024 | 25.16 | 25.17 | 24.91 | 24.91 | 24.91 | -0.74% | 727 |
Jul 23, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | -0.11% | 1,906 |
Jul 22, 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | 0.25% | 35,659 |
Jul 19, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.54% | 1,927 |
Jul 18, 2024 | 25.27 | 25.28 | 25.20 | 25.20 | 25.20 | -0.68% | 1,927 |
Jul 17, 2024 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.62% | 6,226 |
Jul 16, 2024 | 25.38 | 25.53 | 25.38 | 25.53 | 25.53 | 0.64% | 876 |
Jul 15, 2024 | 25.42 | 25.42 | 25.37 | 25.37 | 25.37 | -0.34% | 4,134 |
Jul 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.25% | - |
Jul 11, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.31% | 506 |
Jul 10, 2024 | 25.21 | 25.31 | 25.21 | 25.31 | 25.31 | 0.49% | 506 |
Jul 9, 2024 | 25.16 | 25.20 | 25.15 | 25.19 | 25.19 | -0.04% | 20,372 |
Jul 8, 2024 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.01% | 1,047 |
Jul 5, 2024 | 25.19 | 25.20 | 25.17 | 25.20 | 25.20 | 0.40% | 62,110 |
Jul 3, 2024 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 0.72% | 102 |
Jul 2, 2024 | 24.88 | 24.92 | 24.79 | 24.92 | 24.92 | 0.40% | 4,624 |
Jul 1, 2024 | 24.92 | 24.92 | 24.76 | 24.82 | 24.82 | -0.24% | 303 |
Jun 28, 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | -0.20% | 141 |
Jun 27, 2024 | 25.00 | 25.00 | 24.92 | 24.93 | 24.93 | -0.11% | 8,168 |
Jun 26, 2024 | 24.94 | 24.96 | 24.90 | 24.96 | 24.96 | -0.33% | 5,396 |
Jun 25, 2024 | 24.97 | 25.04 | 24.97 | 25.04 | 25.04 | -0.08% | 296 |
Jun 24, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% | - |
Jun 21, 2024 | 24.90 | 24.98 | 24.90 | 24.98 | 24.98 | -0.14% | 1,999 |
Jun 20, 2024 | 25.00 | 25.03 | 24.95 | 25.02 | 25.02 | 0.14% | 364 |
Jun 18, 2024 | 24.93 | 24.98 | 24.90 | 24.98 | 24.98 | 0.22% | 6,378 |
Jun 17, 2024 | 24.84 | 24.93 | 24.84 | 24.93 | 24.93 | 0.01% | 3,268 |
Jun 14, 2024 | 24.84 | 24.92 | 24.83 | 24.92 | 24.92 | -0.14% | 6,700 |
Jun 13, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.24% | 514 |
Jun 12, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.17% | 514 |
Jun 11, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.23% | 87 |
Jun 10, 2024 | 25.03 | 25.03 | 25.01 | 25.03 | 25.03 | 0.23% | 2,091 |
Jun 7, 2024 | 24.98 | 24.99 | 24.97 | 24.97 | 24.97 | -0.49% | 8,671 |
Jun 6, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.04% | 1,529 |
Jun 5, 2024 | 25.06 | 25.09 | 25.02 | 25.09 | 25.09 | 0.42% | 478 |
Jun 4, 2024 | 24.91 | 25.00 | 24.91 | 24.98 | 24.98 | -0.40% | 4,517 |