Ned Davis Research 360 Dynamic Allocation ETF (NDAA)
NASDAQ
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 | -0.1112 | -0.55941804425 | 19.8778 | 19.883 | 19.55 | 602 | 19.65790462 | SP |
| 4 | -0.2834 | -1.41346633416 | 20.05 | 20.367 | 19.55 | 1982 | 19.97143764 | SP |
| 12 | -0.4734 | -2.33893280632 | 20.24 | 20.367 | 18.46 | 1389 | 19.98812268 | SP |
| 26 | -0.2834 | -1.41346633416 | 20.05 | 20.62 | 18.46 | 1856 | 20.01261364 | SP |
| 52 | -0.2834 | -1.41346633416 | 20.05 | 20.62 | 18.46 | 1856 | 20.01261364 | SP |
| 156 | -0.2834 | -1.41346633416 | 20.05 | 20.62 | 18.46 | 1856 | 20.01261364 | SP |
| 260 | -0.2834 | -1.41346633416 | 20.05 | 20.62 | 18.46 | 1856 | 20.01261364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 19.7666 | 0.11 | 0.56 | 19.7666 | 19.7666 | 19.7666 | 1 |
| 1741304100 | 19.6561 | -0.23 | -1.14 | 19.63 | 19.72 | 19.63 | 2200 |
| 1741217700 | 19.883 | 0.22 | 1.12 | 19.883 | 19.883 | 19.883 | 0 |
| 1741131300 | 19.6628 | -0.08 | -0.39 | 19.55 | 19.83 | 19.55 | 811 |
| 1741044900 | 19.7402 | -0.14 | -0.69 | 19.7402 | 19.7402 | 19.7402 | 0 |
| 1740785700 | 19.8778 | 0.12 | 0.60 | 19.8778 | 19.8778 | 19.8778 | 0 |
| 1740699300 | 19.76 | -0.23 | -1.13 | 19.76 | 19.76 | 19.76 | 0 |
| 1740612900 | 19.9855 | -0.02 | -0.11 | 19.955 | 19.9855 | 19.955 | 2000 |
| 1740526500 | 20.0066 | -0.03 | -0.17 | 19.93 | 20.0066 | 19.91 | 105 |
| 1740440100 | 20.04 | -0.09 | -0.45 | 20.1504 | 20.1504 | 20.04 | 6050 |
| 1740180900 | 20.1296 | -0.22 | -1.08 | 20.1296 | 20.1296 | 20.1296 | 0 |
| 1740094500 | 20.35 | -0.02 | -0.08 | 20.35 | 20.35 | 20.35 | 0 |
| 1740008100 | 20.367 | 0.02 | 0.10 | 20.367 | 20.367 | 20.367 | 2 |
| 1739921700 | 20.3473 | 0.08 | 0.38 | 20.3473 | 20.3473 | 20.3473 | 0 |
| 1739576100 | 20.27 | 0.01 | 0.05 | 20.27 | 20.27 | 20.27 | 5 |
| 1739489700 | 20.2597 | 0.19 | 0.95 | 20.2597 | 20.2597 | 20.2597 | 0 |
| 1739403300 | 20.07 | -0.03 | -0.15 | 20.07 | 20.07 | 20.07 | 8 |
| 1739316900 | 20.1 | 0 | 0.01 | 20.1 | 20.1 | 20.1 | 20 |
| 1739230500 | 20.0973 | 0.11 | 0.54 | 20.0973 | 20.0973 | 20.0973 | 6 |
| 1738971300 | 19.99 | -0.11 | -0.55 | 20.05 | 20.05 | 19.99 | 26453 |
| 1738884900 | 20.1004 | 0.03 | 0.14 | 20.1004 | 20.1004 | 20.1004 | 0 |
| 1738798500 | 20.0719 | 0.05 | 0.26 | 20.0719 | 20.0719 | 20.0719 | 0 |
| 1738712100 | 20.0197 | 0.11 | 0.53 | 20.0197 | 20.0197 | 20.0197 | 1 |
| 1738625700 | 19.9134 | -0.05 | -0.26 | 19.9134 | 19.9134 | 19.9134 | 0 |
| 1738366500 | 19.965 | -0.08 | -0.38 | 19.965 | 19.965 | 19.965 | 1 |
| 1738280100 | 20.0408 | 0.06 | 0.29 | 20.0882 | 20.0884 | 20.0408 | 2000 |
| 1738193700 | 19.9819 | -0.02 | -0.12 | 19.9819 | 19.9819 | 19.9819 | 0 |
| 1738107300 | 20.005 | 0.12 | 0.60 | 20.005 | 20.005 | 20.005 | 1 |
| 1738020900 | 19.885 | -0.19 | -0.92 | 19.9 | 19.9 | 19.85 | 400 |
| 1737761700 | 20.07 | 0.01 | 0.05 | 20.25 | 20.25 | 20.03 | 28913 |
| 1737675300 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1737588900 | 20.06 | 0.06 | 0.30 | 20.06 | 20.06 | 20.06 | 0 |
| 1737502500 | 20.0001 | 0.1 | 0.48 | 20.0001 | 20.0001 | 20.0001 | 0 |
| 1737156900 | 19.905 | 0.07 | 0.35 | 19.905 | 19.905 | 19.905 | 0 |
| 1737070500 | 19.835 | -0.02 | -0.10 | 19.835 | 19.835 | 19.835 | 0 |
| 1736984100 | 19.8552 | 0.3 | 1.55 | 19.8552 | 19.8552 | 19.8552 | 2 |
| 1736897700 | 19.5525 | 0.01 | 0.04 | 19.59 | 19.59 | 19.5 | 308 |
| 1736811300 | 19.5447 | 0.02 | 0.10 | 19.45 | 19.5447 | 19.45 | 341 |
| 1736552100 | 19.5243 | -0.16 | -0.80 | 19.59 | 19.59 | 19.4514 | 959 |
| 1736379300 | 19.6811 | 0.02 | 0.10 | 19.65 | 19.6811 | 19.62 | 310 |
| 1736292900 | 19.6606 | -0.16 | -0.81 | 19.72 | 19.74 | 19.6606 | 1986 |
| 1736206500 | 19.821 | 0.05 | 0.26 | 19.9 | 19.9 | 19.821 | 10 |
| 1735947300 | 19.77 | 0.19 | 0.98 | 19.77 | 19.77 | 19.77 | 0 |
| 1735860900 | 19.5779 | -0.02 | -0.08 | 19.5779 | 19.5779 | 19.5779 | 0 |
| 1735688100 | 19.5942 | -0.07 | -0.37 | 19.61 | 19.61 | 19.5942 | 9 |
| 1735601700 | 19.6666 | -0.11 | -0.57 | 19.62 | 19.68 | 19.58 | 302 |
| 1735342500 | 19.7802 | -0.19 | -0.95 | 19.861 | 19.861 | 18.46 | 1047 |
| 1735256100 | 19.9702 | -0.14 | -0.68 | 19.971 | 19.971 | 19.9702 | 297 |
| 1735077840 | 20.1066 | 0.16 | 0.82 | 20.03 | 20.1066 | 20.03 | 12 |
| 1734996900 | 19.9438 | 0.09 | 0.43 | 19.9438 | 19.9438 | 19.9438 | 0 |
| 1734737700 | 19.8579 | 0.16 | 0.83 | 19.8579 | 19.8579 | 19.8579 | 0 |
| 1734651300 | 19.6948 | -0.04 | -0.20 | 19.76 | 19.76 | 19.6948 | 200 |
| 1734564900 | 19.7338 | -0.52 | -2.55 | 20.28 | 20.28 | 19.7338 | 9 |
| 1734478500 | 20.2502 | -0.09 | -0.46 | 20.24 | 20.2502 | 20.24 | 200 |
| 1734392100 | 20.344 | 0.05 | 0.25 | 20.344 | 20.344 | 20.344 | 1 |
| 1734132900 | 20.2925 | -0.06 | -0.30 | 20.24 | 20.2925 | 20.24 | 11 |
| 1734046500 | 20.3542 | -0.1 | -0.47 | 20.3542 | 20.3542 | 20.3542 | 9 |
| 1733960100 | 20.4493 | 0.15 | 0.74 | 20.44 | 20.4493 | 20.44 | 12 |
| 1733873700 | 20.2991 | -0.03 | -0.16 | 20.2991 | 20.2991 | 20.2991 | 11 |
| 1733787300 | 20.3322 | -0.05 | -0.26 | 20.41 | 20.41 | 20.3322 | 992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
