NovaTide Flexible Allocation ETF (NMBL)
NYSEARCA: NMBL · Real-Time Price · USD
19.94
-0.04 (-0.20%)
Mar 11, 2026, 4:00 PM EDT - Market closed
NMBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 19.98 | 19.98 | 19.92 | 19.94 | 19.94 | -0.21% | 3,636 |
| Mar 10, 2026 | 20.11 | 20.33 | 19.98 | 19.98 | 19.98 | 0.28% | 1,632 |
| Mar 9, 2026 | 19.63 | 19.93 | 19.63 | 19.93 | 19.93 | 0.49% | 108 |
| Mar 6, 2026 | 19.90 | 19.90 | 19.83 | 19.83 | 19.83 | -0.89% | 149 |
| Mar 5, 2026 | 20.06 | 20.06 | 19.93 | 20.01 | 20.01 | -1.03% | 701 |
| Mar 4, 2026 | 20.17 | 20.24 | 20.17 | 20.22 | 20.22 | 0.75% | 3,195 |
| Mar 3, 2026 | 20.11 | 20.11 | 20.07 | 20.07 | 20.07 | -1.65% | 572 |
| Mar 2, 2026 | 20.30 | 20.40 | 20.27 | 20.40 | 20.40 | 0.38% | 4,398 |
| Feb 27, 2026 | 20.34 | 20.34 | 20.31 | 20.33 | 20.33 | -0.49% | 634 |
| Feb 26, 2026 | 20.40 | 20.43 | 20.38 | 20.43 | 20.43 | -0.33% | 2,573 |
| Feb 25, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.43% | 47 |
| Feb 24, 2026 | 20.39 | 20.41 | 20.39 | 20.41 | 20.41 | 0.56% | 270 |
| Feb 23, 2026 | 20.31 | 20.31 | 20.28 | 20.29 | 20.29 | -0.55% | 1,264 |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.40% | 87 |
| Feb 19, 2026 | 20.27 | 20.32 | 20.27 | 20.32 | 20.32 | -0.05% | 289 |
| Feb 18, 2026 | 20.34 | 20.34 | 20.31 | 20.33 | 20.33 | 0.51% | 2,634 |
| Feb 17, 2026 | 20.20 | 20.23 | 20.20 | 20.23 | 20.23 | -0.34% | 2,440 |
| Feb 13, 2026 | 20.30 | 20.35 | 20.30 | 20.30 | 20.30 | 0.56% | 456 |
| Feb 12, 2026 | 20.45 | 20.45 | 20.18 | 20.18 | 20.18 | -1.23% | 450 |
| Feb 11, 2026 | 20.39 | 20.44 | 20.39 | 20.44 | 20.43 | 0.19% | 840 |
| Feb 10, 2026 | 20.44 | 20.45 | 20.40 | 20.40 | 20.40 | 0.14% | 10,906 |
| Feb 9, 2026 | 20.23 | 20.37 | 20.23 | 20.37 | 20.37 | 0.96% | 934 |
| Feb 6, 2026 | 20.08 | 20.17 | 20.08 | 20.17 | 20.17 | 1.69% | 1,672 |
| Feb 5, 2026 | 19.93 | 19.93 | 19.83 | 19.84 | 19.84 | -1.38% | 21,059 |
| Feb 4, 2026 | 20.31 | 20.31 | 20.09 | 20.12 | 20.12 | -0.49% | 2,412 |
| Feb 3, 2026 | 20.26 | 20.26 | 20.10 | 20.22 | 20.22 | - | 1,808 |
| Feb 2, 2026 | 20.22 | 20.25 | 20.22 | 20.22 | 20.21 | -0.21% | 12,339 |
| Jan 30, 2026 | 20.40 | 20.40 | 20.26 | 20.26 | 20.26 | -1.72% | 41,926 |
| Jan 29, 2026 | 20.56 | 20.61 | 20.55 | 20.61 | 20.61 | -0.50% | 40,993 |
| Jan 28, 2026 | 20.70 | 20.72 | 20.70 | 20.72 | 20.72 | 0.22% | 102 |
| Jan 27, 2026 | 20.61 | 20.67 | 20.61 | 20.67 | 20.67 | 0.66% | 1,357 |
| Jan 26, 2026 | 20.64 | 20.64 | 20.54 | 20.54 | 20.54 | -0.15% | 1,134 |
| Jan 23, 2026 | 20.56 | 20.57 | 20.56 | 20.57 | 20.57 | 0.02% | 932 |
| Jan 22, 2026 | 20.53 | 20.57 | 20.53 | 20.56 | 20.56 | 0.61% | 19,566 |
| Jan 21, 2026 | 20.42 | 20.44 | 20.33 | 20.44 | 20.44 | 0.98% | 120,102 |
| Jan 20, 2026 | 20.33 | 20.33 | 20.24 | 20.24 | 20.24 | -0.87% | 101 |
| Jan 16, 2026 | 20.43 | 20.44 | 20.42 | 20.42 | 20.42 | -0.22% | 17,307 |
| Jan 15, 2026 | 20.45 | 20.51 | 20.45 | 20.46 | 20.46 | 0.32% | 73,903 |
| Jan 14, 2026 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | 0.49% | 288 |
| Jan 13, 2026 | 20.30 | 20.31 | 20.30 | 20.30 | 20.30 | -0.16% | 6,013 |
| Jan 12, 2026 | 20.28 | 20.34 | 20.27 | 20.33 | 20.33 | 0.45% | 17,017 |
| Jan 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.49% | 1,259 |
| Jan 8, 2026 | 20.13 | 20.14 | 20.11 | 20.14 | 20.14 | 0.25% | 1,986 |
| Jan 7, 2026 | 20.08 | 20.13 | 20.08 | 20.09 | 20.09 | -0.49% | 1,079 |
| Jan 6, 2026 | 20.19 | 20.19 | 20.14 | 20.18 | 20.18 | 0.35% | 8,804 |
| Jan 5, 2026 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | 0.99% | 333 |
| Jan 2, 2026 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | 0.50% | 384 |
| Dec 31, 2025 | 19.88 | 19.88 | 19.82 | 19.82 | 19.82 | -0.49% | 531 |
| Dec 30, 2025 | 19.96 | 19.96 | 19.92 | 19.92 | 19.91 | 0.10% | 233 |
| Dec 29, 2025 | 19.93 | 19.93 | 19.89 | 19.90 | 19.90 | -0.70% | 277 |