Anydrus Advantage ETF (NDOW)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.634668782229 | 25.21 | 25.38 | 25.19 | 2087 | 25.34607901 | SP |
| 4 | 0.339 | 1.3543206424 | 25.031 | 25.39 | 24.64 | 2762 | 25.16283541 | SP |
| 12 | 0.4634 | 1.86055101861 | 24.9066 | 25.81 | 24.64 | 2484 | 25.25480245 | SP |
| 26 | 0.2893 | 1.15347657761 | 25.0807 | 25.81 | 24.3399 | 4374 | 25.05112937 | SP |
| 52 | 0.26 | 1.0354440462 | 25.11 | 25.81 | 24.3399 | 13603 | 25.11623908 | SP |
| 156 | 0.26 | 1.0354440462 | 25.11 | 25.81 | 24.3399 | 13603 | 25.11623908 | SP |
| 260 | 0.26 | 1.0354440462 | 25.11 | 25.81 | 24.3399 | 13603 | 25.11623908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 25.349 | -0.01 | -0.04 | 25.3593 | 25.38 | 25.34 | 2606 |
| 1733182200 | 25.3593 | 0 | 0.01 | 25.3557 | 25.3593 | 25.31 | 5043 |
| 1732917840 | 25.3557 | 0.12 | 0.46 | 25.2395 | 25.3557 | 25.2395 | 0 |
| 1732750200 | 25.2395 | 0.03 | 0.12 | 25.21 | 25.27 | 25.19 | 697 |
| 1732663800 | 25.21 | -0.03 | -0.12 | 25.2412 | 25.2412 | 25.13 | 1997 |
| 1732577400 | 25.2412 | 0.13 | 0.53 | 25.1091 | 25.2412 | 25.1091 | 4881 |
| 1732318200 | 25.1091 | 0.09 | 0.35 | 25.0204 | 25.1091 | 25.0204 | 1369 |
| 1732231800 | 25.0204 | 0.1 | 0.40 | 24.64 | 25.0204 | 24.64 | 437 |
| 1732145400 | 24.9217 | -0.01 | -0.03 | 24.9293 | 24.97 | 24.88 | 1690 |
| 1732059000 | 24.9293 | 0.02 | 0.10 | 24.9053 | 24.97 | 24.85 | 9074 |
| 1731972600 | 24.9053 | 0.07 | 0.26 | 24.84 | 24.9053 | 24.84 | 37 |
| 1731713400 | 24.84 | -0.13 | -0.51 | 24.9666 | 24.9666 | 24.84 | 3 |
| 1731627000 | 24.9666 | -0.07 | -0.29 | 25.39 | 25.39 | 24.9666 | 77 |
| 1731540600 | 25.0398 | -0.03 | -0.10 | 25.0654 | 25.0654 | 25.0398 | 119 |
| 1731454200 | 25.0654 | -0.16 | -0.63 | 25.2252 | 25.2252 | 25.04 | 7477 |
| 1731367800 | 25.2252 | -0.06 | -0.24 | 25.2865 | 25.2865 | 25.2252 | 3326 |
| 1731108600 | 25.2865 | 0.01 | 0.02 | 25.2802 | 25.29 | 25.28 | 3689 |
| 1731022200 | 25.2802 | 0.16 | 0.66 | 25.1152 | 25.3 | 25.1152 | 7492 |
| 1730935800 | 25.1152 | 0.08 | 0.34 | 25.031 | 25.13 | 24.99 | 2472 |
| 1730849400 | 25.031 | 0.14 | 0.55 | 24.8929 | 25.031 | 24.8929 | 384 |
| 1730763000 | 24.8929 | 0.01 | 0.03 | 24.8866 | 24.8929 | 24.8866 | 410 |
| 1730500200 | 24.8866 | -0.06 | -0.25 | 24.948 | 25.02 | 24.8866 | 3356 |
| 1730413800 | 24.948 | -0.17 | -0.66 | 25.1131 | 25.1131 | 24.926 | 2493 |
| 1730327400 | 25.1131 | -0.07 | -0.28 | 25.1846 | 25.1846 | 25.1131 | 245 |
| 1730241000 | 25.1846 | -0 | -0.00 | 24.85 | 25.1846 | 24.85 | 4946 |
| 1730154600 | 25.1858 | 0.06 | 0.24 | 25.1243 | 25.1858 | 25.1243 | 26 |
| 1729895400 | 25.1243 | -0.05 | -0.20 | 25.1734 | 25.22 | 25.1243 | 850 |
| 1729809000 | 25.1734 | 0.04 | 0.17 | 25.1295 | 25.2299 | 25.1295 | 718 |
| 1729722600 | 25.1295 | -0.12 | -0.49 | 25.2526 | 25.2526 | 25.09 | 7262 |
| 1729636200 | 25.2526 | -0.01 | -0.05 | 25.2659 | 25.27 | 25.2526 | 153 |
| 1729549800 | 25.2659 | -0.16 | -0.63 | 25.4252 | 25.4252 | 25.2659 | 684 |
| 1729290600 | 25.4252 | 0.06 | 0.23 | 25.3663 | 25.4252 | 25.3663 | 28829 |
| 1729204200 | 25.3663 | -0.05 | -0.20 | 25.76 | 25.76 | 25.3663 | 50 |
| 1729117800 | 25.4183 | 0.09 | 0.34 | 25.332 | 25.4183 | 25.332 | 261 |
| 1729031400 | 25.332 | -0.09 | -0.36 | 25.4241 | 25.4241 | 25.332 | 372 |
| 1728945000 | 25.4241 | 0.01 | 0.05 | 25.4121 | 25.4241 | 25.4121 | 0 |
| 1728685800 | 25.4121 | 0.13 | 0.50 | 25.2849 | 25.45 | 25.2849 | 542 |
| 1728599400 | 25.2849 | -0.01 | -0.04 | 25.295 | 25.295 | 25.2 | 291 |
| 1728513000 | 25.295 | 0.01 | 0.02 | 25.2893 | 25.32 | 25.19 | 555 |
| 1728426600 | 25.2893 | -0.01 | -0.04 | 25.2993 | 25.2993 | 25.27 | 158 |
| 1728340200 | 25.2993 | -0.12 | -0.47 | 25.4184 | 25.4184 | 25.2993 | 732 |
| 1728081000 | 25.4184 | -0 | -0.01 | 25.4218 | 25.45 | 25.35 | 18549 |
| 1727994600 | 25.4218 | -0.1 | -0.38 | 25.5177 | 25.5177 | 25.4218 | 61 |
| 1727908200 | 25.5177 | 0.01 | 0.05 | 25.506 | 25.5177 | 25.47 | 964 |
| 1727821800 | 25.506 | 0 | 0.02 | 25.5013 | 25.525 | 25.5013 | 285 |
| 1727735400 | 25.5013 | -0.02 | -0.07 | 25.81 | 25.81 | 25.43 | 177 |
| 1727476200 | 25.5201 | 0.02 | 0.07 | 25.5017 | 25.5365 | 25.5 | 424 |
| 1727389800 | 25.5017 | 0.12 | 0.47 | 25.3823 | 25.5017 | 25.3823 | 412 |
| 1727303400 | 25.3823 | -0.07 | -0.29 | 25.4552 | 25.4552 | 25.36 | 489 |
| 1727217000 | 25.4552 | 0.11 | 0.43 | 25.3451 | 25.4552 | 25.3451 | 80 |
| 1727130600 | 25.3451 | 0.03 | 0.11 | 25.3177 | 25.3451 | 25.3177 | 364 |
| 1726871400 | 25.3177 | -0.05 | -0.18 | 25.3643 | 25.3643 | 25.24 | 1929 |
| 1726785000 | 25.3643 | 0.2 | 0.78 | 25.1691 | 25.3643 | 25.1691 | 640 |
| 1726698600 | 25.1691 | -0.08 | -0.34 | 25.2539 | 25.2539 | 25.1691 | 2822 |
| 1726612200 | 25.2539 | -0.03 | -0.13 | 25.2876 | 25.2876 | 25.24 | 2098 |
| 1726525800 | 25.2876 | 0.06 | 0.22 | 25.231 | 25.31 | 25.231 | 798 |
| 1726266600 | 25.231 | 0.13 | 0.52 | 25.1014 | 25.231 | 25.1014 | 10124 |
| 1726180200 | 25.1014 | 0.09 | 0.37 | 25.0101 | 25.1014 | 25.0101 | 312 |
| 1726093800 | 25.0101 | 0.1 | 0.42 | 24.9066 | 25.0101 | 24.9066 | 204 |
| 1726007400 | 24.9066 | 0.03 | 0.11 | 24.8781 | 24.9066 | 24.81 | 4659 |
| 1725921000 | 24.8781 | 0.13 | 0.54 | 24.744 | 24.8781 | 24.744 | 187 |
| 1725661800 | 24.744 | -0.16 | -0.65 | 24.9061 | 24.9061 | 24.744 | 10440 |
| 1725575400 | 24.9061 | -0.04 | -0.15 | 24.9439 | 24.9439 | 24.9061 | 4662 |
| 1725489000 | 24.9439 | 0.01 | 0.06 | 24.93 | 24.9699 | 24.8712 | 1915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
