Ned Davis Research 360 Dy... (NDAA)
18.43
0.03 (0.16%)
At close: Apr 15, 2025, 3:59 PM
18.75
1.74%
After-hours: Apr 15, 2025, 04:12 PM EDT
Ned Davis Research 360 Dynamic Allocation ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% | 100 |
| Apr 11, 2025 | 18.08 | 18.08 | 18.28 | 18.28 | 18.05 | 18.05 | 18.28 | 18.28 | 1.16% | 203 |
| Apr 10, 2025 | 18.13 | 18.13 | 18.14 | 18.14 | 17.52 | 17.52 | 18.07 | 18.07 | -1.69% | 53,101 |
| Apr 9, 2025 | 17.61 | 17.61 | 18.38 | 18.38 | 17.61 | 17.61 | 18.38 | 18.38 | 4.31% | 100 |
| Apr 8, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 17.62 | 17.62 | 17.62 | 17.62 | -1.18% | 200 |
| Apr 7, 2025 | 17.70 | 17.70 | 17.83 | 17.83 | 17.70 | 17.70 | 17.83 | 17.83 | -1.11% | 203 |
| Apr 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.03 | 18.03 | 18.03 | 18.03 | -5.21% | 2,002 |
| Apr 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.76% | 200 |
| Apr 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% | 100 |
| Apr 1, 2025 | 19.40 | 19.40 | 19.48 | 19.48 | 19.40 | 19.40 | 19.48 | 19.48 | 0.21% | 7,715 |
| Mar 31, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.21% | 0 |
| Mar 28, 2025 | 19.35 | 19.35 | 19.40 | 19.40 | 19.35 | 19.35 | 19.40 | 19.40 | -1.07% | 300 |
| Mar 27, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.61 | 19.61 | 19.61 | 19.61 | 0.05% | 127 |
| Mar 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.76% | 0 |
| Mar 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.15% | 100 |
| Mar 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.66% | 0 |
| Mar 21, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.25% | 0 |
| Mar 20, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.41% | 0 |
| Mar 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.61% | 0 |
| Mar 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.41% | 100 |
| Mar 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.77% | 100 |
| Mar 14, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.40% | 0 |
| Mar 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.62% | 0 |
| Mar 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.21% | 0 |
| Mar 11, 2025 | 19.31 | 19.31 | 19.34 | 19.34 | 19.31 | 19.31 | 19.34 | 19.34 | -0.26% | 505 |
| Mar 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.92% | 0 |
| Mar 7, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.56% | 100 |
| Mar 6, 2025 | 19.63 | 19.63 | 19.72 | 19.72 | 19.63 | 19.63 | 19.66 | 19.66 | -1.11% | 2,200 |
| Mar 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.12% | 0 |
| Mar 4, 2025 | 19.55 | 19.55 | 19.83 | 19.83 | 19.55 | 19.55 | 19.66 | 19.66 | -0.41% | 811 |
| Mar 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.70% | 0 |
| Feb 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.61% | 0 |
| Feb 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.15% | 0 |
| Feb 26, 2025 | 19.95 | 19.95 | 19.99 | 19.99 | 19.95 | 19.95 | 19.99 | 19.99 | -0.10% | 2,000 |
| Feb 25, 2025 | 19.93 | 19.93 | 20.01 | 20.01 | 19.93 | 19.93 | 20.01 | 20.01 | -0.15% | 105 |
| Feb 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.04 | 20.04 | 20.04 | 20.04 | -0.45% | 6,100 |
| Feb 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.08% | 0 |
| Feb 20, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.10% | 0 |
| Feb 19, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% | 100 |
| Feb 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.39% | 0 |
| Feb 14, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% | 100 |
| Feb 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% | 0 |
| Feb 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% | 100 |
| Feb 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | 100 |
| Feb 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.55% | 100 |
| Feb 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | 19.99 | 19.99 | 19.99 | -0.55% | 26,500 |
| Feb 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% | 0 |
| Feb 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% | 100 |
| Feb 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% | 100 |
| Feb 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.30% | 100 |