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 | -0.1811 | -0.720277133687 | 25.1431 | 25.22 | 22.7749 | 2507 | 25.16146018 | SP |
| 4 | 0.0894 | 0.359431663759 | 24.8726 | 25.48 | 22.7749 | 4990 | 24.87435493 | SP |
| 12 | -0.2775 | -1.09946710513 | 25.2395 | 25.48 | 22.7749 | 4519 | 24.72187465 | SP |
| 26 | -0.0748 | -0.298760224949 | 25.0368 | 25.81 | 22.7749 | 3611 | 24.92298432 | SP |
| 52 | -0.148 | -0.589406610912 | 25.11 | 25.81 | 22.7749 | 11209 | 25.07042918 | SP |
| 156 | -0.148 | -0.589406610912 | 25.11 | 25.81 | 22.7749 | 11209 | 25.07042918 | SP |
| 260 | -0.148 | -0.589406610912 | 25.11 | 25.81 | 22.7749 | 11209 | 25.07042918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 24.962 | -0.23 | -0.90 | 25.1878 | 25.19 | 24.962 | 1355 |
| 1740094200 | 25.1878 | 0.04 | 0.15 | 25.2049 | 25.22 | 25.13 | 1282 |
| 1740007800 | 25.15 | -0.05 | -0.22 | 24.75 | 25.2 | 24.75 | 4816 |
| 1739921400 | 25.2049 | 0.04 | 0.18 | 25.16 | 25.2049 | 22.7749 | 605 |
| 1739575800 | 25.16 | 0.02 | 0.07 | 25.1431 | 25.19 | 25.11 | 3326 |
| 1739489400 | 25.1431 | 0.18 | 0.73 | 24.58 | 25.1431 | 24.58 | 1642 |
| 1739403000 | 24.9599 | -0.01 | -0.04 | 24.9696 | 24.972 | 24.92 | 563 |
| 1739316600 | 24.9696 | -0.04 | -0.16 | 25.0098 | 25.0098 | 24.95 | 9045 |
| 1739230200 | 25.0098 | 0.08 | 0.34 | 25.48 | 25.48 | 24.98 | 3037 |
| 1738971000 | 24.9251 | -0.07 | -0.27 | 24.993 | 24.993 | 24.9 | 11431 |
| 1738884600 | 24.993 | -0 | -0.01 | 24.995 | 25.03 | 24.98 | 1764 |
| 1738798200 | 24.995 | 0.11 | 0.45 | 24.8818 | 25.01 | 24.8818 | 505 |
| 1738711800 | 24.8818 | 0.1 | 0.41 | 24.62 | 24.8818 | 24.62 | 7157 |
| 1738625400 | 24.7807 | -0.04 | -0.15 | 24.8167 | 24.84 | 24.67 | 6900 |
| 1738366200 | 24.8167 | -0.1 | -0.40 | 24.9157 | 24.93 | 24.8167 | 199 |
| 1738279800 | 24.9157 | 0.17 | 0.67 | 24.7487 | 24.9157 | 24.7487 | 2315 |
| 1738193400 | 24.7487 | -0.03 | -0.10 | 24.58 | 24.78 | 24.58 | 38022 |
| 1738107000 | 24.7739 | 0.12 | 0.50 | 24.6505 | 24.775 | 24.64 | 797 |
| 1738020600 | 24.6505 | -0.26 | -1.06 | 24.9145 | 24.9145 | 24.6315 | 689 |
| 1737761400 | 24.9145 | 0.06 | 0.22 | 24.8726 | 24.95 | 24.8726 | 715 |
| 1737675000 | 24.8594 | 0 | 0.00 | 24.8594 | 24.8594 | 24.8594 | 0 |
| 1737588600 | 24.8594 | 0.02 | 0.08 | 24.84 | 24.8594 | 24.84 | 116 |
| 1737502200 | 24.84 | 0.19 | 0.78 | 24.6489 | 24.84 | 24.6489 | 20931 |
| 1737156600 | 24.6489 | 0.1 | 0.39 | 24.5537 | 24.68 | 24.5537 | 818 |
| 1737070200 | 24.5537 | 0.05 | 0.22 | 24.5 | 24.5537 | 24.5 | 663 |
| 1736983800 | 24.5 | 0.26 | 1.09 | 24.2365 | 24.5 | 24.2365 | 108 |
| 1736897400 | 24.2365 | 0.07 | 0.28 | 24.1686 | 24.2365 | 24.1686 | 0 |
| 1736811000 | 24.1686 | -0.06 | -0.24 | 24.2279 | 24.2279 | 24.1236 | 2377 |
| 1736551800 | 24.2279 | -0.18 | -0.72 | 24.4044 | 24.4044 | 24.2279 | 214 |
| 1736379000 | 24.4044 | 0.03 | 0.11 | 24.377 | 24.4044 | 24.33 | 241 |
| 1736292600 | 24.377 | -0.07 | -0.30 | 24.4502 | 24.53 | 24.377 | 614 |
| 1736206200 | 24.4502 | 0 | 0.00 | 24.45 | 24.49 | 24.43 | 817 |
| 1735947000 | 24.45 | 0.13 | 0.52 | 24.09 | 24.45 | 24.09 | 47 |
| 1735860600 | 24.3246 | 0.01 | 0.04 | 24.3152 | 24.33 | 24.3152 | 118 |
| 1735687800 | 24.3152 | -0.03 | -0.11 | 24.75 | 24.75 | 24.28 | 1369 |
| 1735601400 | 24.342 | -0.08 | -0.33 | 24.4217 | 24.4217 | 24.29 | 9802 |
| 1735342200 | 24.4217 | -0.14 | -0.58 | 24.5556 | 24.5556 | 24.42 | 857 |
| 1735255800 | 24.5639 | 0.07 | 0.27 | 24.4984 | 24.62 | 24.47 | 57162 |
| 1735077840 | 24.4984 | 0.09 | 0.36 | 24.41 | 24.4984 | 24.41 | 943 |
| 1734996600 | 24.41 | 0.03 | 0.14 | 24.3757 | 24.41 | 24.27 | 1547 |
| 1734737400 | 24.3757 | 0.13 | 0.52 | 24.2494 | 24.52 | 24.2494 | 5408 |
| 1734651000 | 24.2494 | -0.11 | -0.46 | 24.361 | 24.361 | 24.21 | 21921 |
| 1734564600 | 24.361 | -0.4 | -1.62 | 24.7614 | 24.7614 | 24.361 | 468 |
| 1734478200 | 24.7614 | -0.37 | -1.48 | 24.8043 | 24.84 | 24.76 | 1198 |
| 1734391800 | 25.1332 | -0 | -0.01 | 25.1366 | 25.21 | 25.1332 | 2924 |
| 1734132600 | 25.1366 | -0.07 | -0.28 | 25.208 | 25.208 | 25.1366 | 1825 |
| 1734046200 | 25.208 | -0.11 | -0.44 | 25.3189 | 25.3189 | 25.1866 | 4362 |
| 1733959800 | 25.3189 | 0.05 | 0.21 | 25.265 | 25.34 | 25.265 | 1627 |
| 1733873400 | 25.265 | -0.12 | -0.46 | 25.3817 | 25.3817 | 25.265 | 857 |
| 1733787000 | 25.3817 | -0.02 | -0.09 | 25.4043 | 25.46 | 25.38 | 1420 |
| 1733527800 | 25.4043 | 0.04 | 0.15 | 25.3655 | 25.4043 | 25.3655 | 77 |
| 1733441400 | 25.3655 | -0.03 | -0.12 | 25.397 | 25.397 | 25.3655 | 204 |
| 1733355000 | 25.397 | 0.05 | 0.19 | 25.349 | 25.397 | 25.349 | 542 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
