MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NDAA — Ned Davis Research 360 Dynamic Allocation ETF
NasdaqNed Davis Research 360 Dynamic Allocation ETF
$24.17
+0.12(+0.52%)
- O
- 24.08
- H
- 24.17
- L
- 24.08
- V
- 8.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.17
Period Return+30.16%
Period High$24.65
Period Low$18.57
Avg Daily Volume3.6K
Total Trading Days365
NDAA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.08 | $24.17 | $24.08 | $24.17 | +$0.12 | +0.52% | 8,515 | $24.14 | $24.08 $24.17 |
| Oct 2, 2026 | $24.07 | $24.07 | $24.02 | $24.05 | +$0.14 | +0.59% | 2,269 | $24.05 | $24.02 $24.07 |
| Oct 1, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | +$0.01 | +0.05% | 238 | $23.87 | $23.91 $23.91 |
| Sep 30, 2026 | $24.03 | $24.03 | $23.89 | $23.89 | $-0.05 | -0.22% | 116,672 | $24.01 | $23.89 $24.03 |
| Sep 29, 2026 | $23.95 | $23.95 | $23.93 | $23.95 | $-0.06 | -0.23% | 216 | $23.94 | $23.93 $23.95 |
| Sep 28, 2026 | $24.03 | $24.03 | $24.00 | $24.00 | $-0.15 | -0.64% | 529 | $24.01 | $24.00 $24.03 |
| Sep 25, 2026 | $24.12 | $24.16 | $24.12 | $24.16 | +$0.07 | +0.28% | 3,118 | $24.12 | $24.12 $24.16 |
| Sep 24, 2026 | $24.05 | $24.09 | $24.05 | $24.09 | $-0.02 | -0.07% | 651 | $24.06 | $24.05 $24.09 |
| Sep 23, 2026 | $24.22 | $24.22 | $24.10 | $24.10 | $-0.21 | -0.87% | 4,467 | $24.21 | $24.10 $24.22 |
| Sep 22, 2026 | $24.26 | $24.32 | $24.26 | $24.32 | +$0.04 | +0.16% | 349 | $24.28 | $24.26 $24.32 |
| Sep 21, 2026 | $24.19 | $24.28 | $24.18 | $24.28 | +$0.27 | +1.11% | 4,282 | $24.19 | $24.18 $24.28 |
| Sep 18, 2026 | $23.96 | $24.03 | $23.96 | $24.01 | $-0.08 | -0.32% | 3,513 | $23.99 | $23.96 $24.03 |
| Sep 17, 2026 | $24.07 | $24.09 | $24.05 | $24.09 | +$0.18 | +0.76% | 1,926 | $24.07 | $24.05 $24.09 |
| Sep 16, 2026 | $24.03 | $24.04 | $23.91 | $23.91 | $-0.07 | -0.31% | 469 | $24.04 | $23.91 $24.04 |
| Sep 15, 2026 | $23.98 | $23.98 | $23.98 | $23.98 | $-0.07 | -0.31% | 86 | $24.00 | $23.98 $23.98 |
| Sep 14, 2026 | $24.06 | $24.09 | $24.03 | $24.05 | $-0.14 | -0.59% | 1,882 | $24.08 | $24.03 $24.09 |
| Sep 11, 2026 | $24.17 | $24.20 | $24.17 | $24.20 | +$0.14 | +0.60% | 375 | $24.19 | $24.17 $24.20 |
| Sep 10, 2026 | $24.10 | $24.10 | $24.05 | $24.05 | $-0.16 | -0.66% | 1,180 | $24.08 | $24.05 $24.10 |
| Sep 9, 2026 | $24.28 | $24.28 | $24.21 | $24.21 | $-0.14 | -0.56% | 794 | $24.23 | $24.21 $24.28 |
| Sep 8, 2026 | $24.42 | $24.42 | $24.35 | $24.35 | $-0.09 | -0.36% | 160,295 | $24.42 | $24.35 $24.42 |
| Sep 4, 2026 | $24.39 | $24.48 | $24.39 | $24.44 | $-0.00 | -0.01% | 5,730 | $24.44 | $24.39 $24.48 |
| Sep 3, 2026 | $24.41 | $24.44 | $24.38 | $24.44 | +$0.15 | +0.60% | 1,371 | $24.41 | $24.38 $24.44 |
| Sep 2, 2026 | $24.24 | $24.32 | $24.24 | $24.30 | +$0.11 | +0.45% | 97,845 | $24.31 | $24.24 $24.32 |
| Sep 1, 2026 | $24.25 | $24.26 | $24.19 | $24.19 | $-0.15 | -0.62% | 2,172 | $24.23 | $24.19 $24.26 |
| Aug 31, 2026 | $24.33 | $24.40 | $24.30 | $24.34 | $-0.06 | -0.23% | 161,676 | $24.37 | $24.30 $24.40 |
| Aug 28, 2026 | $24.45 | $24.45 | $24.39 | $24.40 | $-0.07 | -0.30% | 3,182 | $24.40 | $24.39 $24.45 |
| Aug 27, 2026 | $24.48 | $24.51 | $24.45 | $24.47 | +$0.04 | +0.15% | 406,304 | $24.48 | $24.45 $24.51 |
| Aug 26, 2026 | $24.43 | $24.45 | $24.40 | $24.43 | +$0.01 | +0.03% | 2,164 | $24.44 | $24.40 $24.45 |
| Aug 25, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | +$0.06 | +0.24% | 15 | $24.41 | $24.43 $24.43 |
| Aug 24, 2026 | $24.34 | $24.37 | $24.34 | $24.37 | $-0.06 | -0.26% | 199 | $24.34 | $24.34 $24.37 |