Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.2325.2325.1525.1725.170.17%718
Oct 23, 202425.1125.1325.0925.1325.13-0.49%7,262
Oct 22, 202425.2525.2525.2525.2525.25-0.05%153
Oct 21, 202425.3525.3525.2725.2725.27-0.63%684
Oct 18, 202425.4125.4325.4125.4325.430.23%28,829
Oct 17, 202425.3725.3725.3725.3725.37-0.20%50
Oct 16, 202425.4025.4225.4025.4225.420.34%261
Oct 15, 202425.3725.3725.3325.3325.33-0.36%372
Oct 14, 202425.4225.4225.4225.4225.420.05%-
Oct 11, 202425.4025.4525.4025.4125.410.50%542
Oct 10, 202425.2025.2925.2025.2925.29-0.04%291
Oct 9, 202425.1925.3025.1925.3025.300.02%555
Oct 8, 202425.2725.2925.2725.2925.29-0.04%158
Oct 7, 202425.3625.3625.3025.3025.30-0.47%732
Oct 4, 202425.4225.4525.3525.4225.42-0.02%18,549
Oct 3, 202425.4225.4225.4225.4225.42-0.38%61
Oct 2, 202425.4725.5225.4725.5225.520.05%964
Oct 1, 202425.5325.5325.5125.5125.510.02%285
Sep 30, 202425.4325.5025.4325.5025.50-0.07%177
Sep 27, 202425.5025.5425.5025.5225.520.07%424
Sep 26, 202425.4625.5025.4425.5025.500.47%412
Sep 25, 202425.3625.3925.3625.3825.38-0.29%489
Sep 24, 202425.4625.4625.4625.4625.460.43%80
Sep 23, 202425.3425.3525.3425.3525.350.11%364
Sep 20, 202425.2425.3225.2425.3225.32-0.18%1,929
Sep 19, 202425.3525.3625.3525.3625.360.77%640
Sep 18, 202425.2225.2225.1725.1725.17-0.34%2,822
Sep 17, 202425.2625.2625.2425.2525.25-0.13%2,098
Sep 16, 202425.3025.3125.2725.2925.290.23%798
Sep 13, 202425.2125.2325.1625.2325.230.52%10,124
Sep 12, 202425.1025.1025.1025.1025.100.36%312
Sep 11, 202425.0025.0125.0025.0125.010.41%204
Sep 10, 202424.8824.9124.8124.9124.910.12%4,659
Sep 9, 202424.7824.8824.7824.8824.880.54%187
Sep 6, 202424.9024.9024.7424.7424.74-0.65%10,440
Sep 5, 202424.9424.9424.9124.9124.91-0.15%4,662
Sep 4, 202424.8724.9724.8724.9424.940.06%1,915
Sep 3, 202425.0525.0524.9224.9324.93-0.69%8,300
Aug 30, 202425.1125.1125.1025.1025.100.21%4,077
Aug 29, 202425.0525.0525.0525.0525.05-0.01%57
Aug 28, 202425.0325.0625.0325.0625.06-0.27%171
Aug 27, 202425.0625.1225.0625.1225.120.03%21,379
Aug 26, 202425.1525.1525.1225.1225.12-0.06%576
Aug 23, 202425.1125.1325.1125.1325.130.81%404
Aug 22, 202425.0925.0924.9324.9324.93-0.82%6,005
Aug 21, 202425.0925.1425.0925.1425.140.39%2,017
Aug 20, 202425.4025.4025.0325.0425.04-0.04%30,665
Aug 19, 202424.9525.0524.9525.0525.050.57%361
Aug 16, 202424.8524.9124.8524.9124.910.27%258
Aug 15, 202424.8424.8424.8424.8424.840.29%14
Aug 14, 202424.7824.7824.7624.7724.77-14,356
Aug 13, 202424.7524.7724.7524.7724.770.81%1,819
Aug 12, 202424.5524.5724.4824.5724.57-0.05%13,934
Aug 9, 202424.5824.5824.5324.5824.580.17%690
Aug 8, 202424.4424.5924.3624.5424.540.81%3,728
Aug 7, 202424.5524.5524.3424.3424.34-0.51%16,931
Aug 6, 202424.5224.5224.4724.4724.47-0.61%27,356
Aug 5, 202424.6124.6124.6124.6124.61-1.19%306
Aug 2, 202424.9024.9124.8224.9124.91-0.95%1,158
Aug 1, 202425.1525.1525.1525.1525.15-0.93%119
Jul 31, 202425.3225.4125.2925.3925.391.06%3,636
Jul 30, 202425.0725.1225.0725.1225.120.07%30,515
Jul 29, 202425.1025.1025.1025.1025.100.07%47
Jul 26, 202425.0925.1125.0825.0825.080.69%1,510
Jul 25, 202424.9524.9924.9124.9124.91-0.01%1,329
Jul 24, 202425.1625.1724.9124.9124.91-0.74%727
Jul 23, 202425.1325.1325.1025.1025.10-0.11%1,906
Jul 22, 202425.0525.1325.0525.1325.130.25%35,659
Jul 19, 202425.0725.0725.0725.0725.07-0.54%1,927
Jul 18, 202425.2725.2825.2025.2025.20-0.68%1,927
Jul 17, 202425.4025.4025.3725.3725.37-0.62%6,226
Jul 16, 202425.3825.5325.3825.5325.530.64%876
Jul 15, 202425.4225.4225.3725.3725.37-0.34%4,134
Jul 12, 202425.4525.4525.4525.4525.450.25%-
Jul 11, 202425.3925.3925.3925.3925.390.31%506
Jul 10, 202425.2125.3125.2125.3125.310.49%506
Jul 9, 202425.1625.2025.1525.1925.19-0.04%20,372
Jul 8, 202425.1625.2025.1625.2025.200.01%1,047
Jul 5, 202425.1925.2025.1725.2025.200.40%62,110
Jul 3, 202425.0325.1025.0325.1025.100.72%102
Jul 2, 202424.8824.9224.7924.9224.920.40%4,624
Jul 1, 202424.9224.9224.7624.8224.82-0.24%303
Jun 28, 202424.9024.9024.8824.8824.88-0.20%141
Jun 27, 202425.0025.0024.9224.9324.93-0.11%8,168
Jun 26, 202424.9424.9624.9024.9624.96-0.33%5,396
Jun 25, 202424.9725.0424.9725.0425.04-0.08%296
Jun 24, 202425.0625.0625.0625.0625.060.32%-
Jun 21, 202424.9024.9824.9024.9824.98-0.14%1,999
Jun 20, 202425.0025.0324.9525.0225.020.14%364
Jun 18, 202424.9324.9824.9024.9824.980.22%6,378
Jun 17, 202424.8424.9324.8424.9324.930.01%3,268
Jun 14, 202424.8424.9224.8324.9224.92-0.14%6,700
Jun 13, 202424.9624.9624.9624.9624.96-0.24%514
Jun 12, 202425.0225.0225.0225.0225.020.17%514
Jun 11, 202424.9824.9824.9824.9824.98-0.23%87
Jun 10, 202425.0325.0325.0125.0325.030.23%2,091
Jun 7, 202424.9824.9924.9724.9724.97-0.49%8,671
Jun 6, 202425.0925.1025.0925.1025.100.04%1,529
Jun 5, 202425.0625.0925.0225.0925.090.42%478
Jun 4, 202424.9125.0024.9124.9824.98-0.40%4,517