Anydrus Advantage ETF (NDOW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3887 | -1.52705043941 | 25.4543 | 25.5309 | 25.2014 | 3291 | 25.35691114 | SP |
| 4 | 0.0509 | 0.203480353552 | 25.0147 | 25.5309 | 24.76 | 7872 | 25.16912436 | SP |
| 12 | -0.0444 | -0.176821983274 | 25.11 | 25.5309 | 24.76 | 40704 | 25.14091991 | SP |
| 26 | -0.0444 | -0.176821983274 | 25.11 | 25.5309 | 24.76 | 40704 | 25.14091991 | SP |
| 52 | -0.0444 | -0.176821983274 | 25.11 | 25.5309 | 24.76 | 40704 | 25.14091991 | SP |
| 156 | -0.0444 | -0.176821983274 | 25.11 | 25.5309 | 24.76 | 40704 | 25.14091991 | SP |
| 260 | -0.0444 | -0.176821983274 | 25.11 | 25.5309 | 24.76 | 40704 | 25.14091991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.0656 | -0.14 | -0.54 | 25.2014 | 25.2014 | 25.0656 | 0 |
| 1721341800 | 25.2014 | -0.17 | -0.68 | 25.3732 | 25.3732 | 25.2014 | 1927 |
| 1721255400 | 25.3732 | -0.16 | -0.62 | 25.5309 | 25.5309 | 25.3732 | 6226 |
| 1721169000 | 25.5309 | 0.16 | 0.64 | 25.368 | 25.5309 | 25.368 | 876 |
| 1721082600 | 25.368 | -0.09 | -0.34 | 25.4543 | 25.4543 | 25.368 | 4134 |
| 1720823400 | 25.4543 | 0.06 | 0.25 | 25.39 | 25.4543 | 25.39 | 0 |
| 1720737000 | 25.39 | 0.08 | 0.31 | 25.312 | 25.39 | 25.312 | 0 |
| 1720650600 | 25.312 | 0.12 | 0.49 | 25.1888 | 25.312 | 25.1888 | 506 |
| 1720564200 | 25.1888 | -0.01 | -0.04 | 25.1995 | 25.1995 | 25.15 | 20372 |
| 1720477800 | 25.1995 | 0 | 0.01 | 25.1981 | 25.1995 | 25.16 | 1047 |
| 1720218600 | 25.1981 | 0.1 | 0.40 | 25.0984 | 25.1981 | 25.0984 | 62110 |
| 1720040640 | 25.0984 | 0.18 | 0.72 | 24.9189 | 25.0984 | 24.9189 | 102 |
| 1719959400 | 24.9189 | 0.1 | 0.40 | 24.8202 | 24.9189 | 24.79 | 4624 |
| 1719873000 | 24.8202 | -0.11 | -0.44 | 24.8803 | 24.92 | 24.76 | 303 |
| 1719613800 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1719527400 | 24.93 | -0.03 | -0.11 | 24.958 | 25 | 24.92 | 8168 |
| 1719441000 | 24.958 | -0.08 | -0.33 | 25.0407 | 25.0407 | 24.9 | 5396 |
| 1719354600 | 25.0407 | -0.02 | -0.08 | 25.0616 | 25.0616 | 24.97 | 296 |
| 1719268200 | 25.0616 | 0.08 | 0.32 | 24.981 | 25.0616 | 24.981 | 0 |
| 1719009000 | 24.981 | -0.03 | -0.13 | 25.0147 | 25.0147 | 24.9 | 1999 |
| 1718922600 | 25.0147 | 0.03 | 0.14 | 24.9809 | 25.03 | 24.95 | 364 |
| 1718749800 | 24.9809 | 0.06 | 0.22 | 24.9251 | 24.9809 | 24.9 | 6378 |
| 1718663400 | 24.9251 | 0 | 0.01 | 24.922 | 24.93 | 24.84 | 3268 |
| 1718404200 | 24.922 | -0.04 | -0.14 | 24.958 | 24.958 | 24.83 | 6700 |
| 1718317800 | 24.958 | -0.06 | -0.24 | 25.0183 | 25.0183 | 24.958 | 0 |
| 1718231400 | 25.0183 | 0.04 | 0.17 | 24.9748 | 25.0236 | 24.9748 | 514 |
| 1718145000 | 24.9748 | -0.06 | -0.23 | 25.0318 | 25.0318 | 24.9748 | 87 |
| 1718058600 | 25.0318 | 0.06 | 0.23 | 24.9744 | 25.0318 | 24.9744 | 2091 |
| 1717799400 | 24.9744 | -0.12 | -0.49 | 25.28 | 25.28 | 24.97 | 8671 |
| 1717713000 | 25.0963 | 0.01 | 0.04 | 25.086 | 25.0963 | 25.086 | 1529 |
| 1717626600 | 25.086 | 0.11 | 0.42 | 24.9799 | 25.086 | 24.9799 | 478 |
| 1717540200 | 24.9799 | -0.1 | -0.40 | 25.0807 | 25.0807 | 24.91 | 4517 |
| 1717453800 | 25.0807 | 0 | 0.01 | 25.0781 | 25.0807 | 25.0781 | 0 |
| 1717194600 | 25.0781 | 0.07 | 0.27 | 25.0099 | 25.0781 | 25.0099 | 0 |
| 1717108200 | 25.0099 | 0.05 | 0.20 | 24.9599 | 25.04 | 24.9599 | 443 |
| 1717021800 | 24.9599 | -0.14 | -0.56 | 25.1007 | 25.1007 | 24.9599 | 1 |
| 1716935400 | 25.1007 | -0.02 | -0.06 | 25.117 | 25.16 | 25.1007 | 6501 |
| 1716589800 | 25.117 | 0.07 | 0.27 | 25.0506 | 25.117 | 25.0506 | 3362 |
| 1716503400 | 25.0506 | -0.13 | -0.52 | 25.1822 | 25.1822 | 25.0506 | 508971 |
| 1716417000 | 25.1822 | -0.15 | -0.58 | 25.3294 | 25.3294 | 25.1822 | 499214 |
| 1716330600 | 25.3294 | 0.03 | 0.13 | 25.2972 | 25.3294 | 25.2972 | 12206 |
| 1716244200 | 25.2972 | 0.01 | 0.02 | 25.2911 | 25.2972 | 25.2911 | 6 |
| 1715985000 | 25.2911 | 0.06 | 0.25 | 25.2284 | 25.2911 | 25.2284 | 0 |
| 1715898600 | 25.2284 | -0.02 | -0.08 | 25.2474 | 25.26 | 25.2284 | 300551 |
| 1715812200 | 25.2474 | 0.12 | 0.49 | 25.125 | 25.2474 | 25.125 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
