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%
NDOW — Anydrus Advantage ETF
Cboe BZXAnydrus Advantage ETF
$28.86
+0.13(+0.45%)
- O
- 28.80
- H
- 28.86
- L
- 28.80
- V
- 1.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.86
Period Return+19.72%
Period High$30.05
Period Low$24.08
Avg Daily Volume8.1K
Total Trading Days365
NDOW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.80 | $28.86 | $28.80 | $28.86 | +$0.13 | +0.45% | 1,770 | $28.84 | $28.80 $28.86 |
| Oct 2, 2026 | $28.75 | $28.75 | $28.70 | $28.73 | +$0.19 | +0.67% | 3,134 | $28.73 | $28.70 $28.75 |
| Oct 1, 2026 | $28.51 | $28.57 | $28.50 | $28.54 | $-0.07 | -0.26% | 3,216 | $28.53 | $28.50 $28.57 |
| Sep 30, 2026 | $28.71 | $28.71 | $28.61 | $28.61 | $-0.02 | -0.06% | 471 | $28.71 | $28.61 $28.71 |
| Sep 29, 2026 | $28.63 | $28.65 | $28.60 | $28.63 | $-0.04 | -0.13% | 1,313 | $28.63 | $28.60 $28.65 |
| Sep 28, 2026 | $28.69 | $28.69 | $28.63 | $28.67 | $-0.07 | -0.23% | 403 | $28.68 | $28.63 $28.69 |
| Sep 25, 2026 | $28.66 | $28.73 | $28.66 | $28.73 | +$0.08 | +0.28% | 930 | $28.68 | $28.66 $28.73 |
| Sep 24, 2026 | $28.63 | $28.67 | $28.63 | $28.65 | $-0.05 | -0.18% | 2,418 | $28.65 | $28.63 $28.67 |
| Sep 23, 2026 | $28.76 | $28.76 | $28.70 | $28.70 | $-0.24 | -0.82% | 834 | $28.73 | $28.70 $28.76 |
| Sep 22, 2026 | $28.92 | $28.94 | $28.91 | $28.94 | +$0.04 | +0.14% | 2,894 | $28.92 | $28.91 $28.94 |
| Sep 21, 2026 | $28.83 | $28.92 | $28.80 | $28.90 | +$0.16 | +0.56% | 8,392 | $28.89 | $28.80 $28.92 |
| Sep 18, 2026 | $28.67 | $28.74 | $28.67 | $28.74 | +$0.01 | +0.03% | 5,425 | $28.70 | $28.67 $28.74 |
| Sep 17, 2026 | $28.71 | $28.75 | $28.71 | $28.73 | +$0.16 | +0.57% | 4,303 | $28.74 | $28.71 $28.75 |
| Sep 16, 2026 | $28.69 | $28.70 | $28.52 | $28.57 | $-0.07 | -0.23% | 2,020 | $28.66 | $28.52 $28.70 |
| Sep 15, 2026 | $28.68 | $28.68 | $28.63 | $28.63 | $-0.10 | -0.35% | 1,041 | $28.67 | $28.63 $28.68 |
| Sep 14, 2026 | $28.69 | $28.78 | $28.69 | $28.73 | $-0.17 | -0.58% | 1,944 | $28.74 | $28.69 $28.78 |
| Sep 11, 2026 | $28.93 | $28.93 | $28.89 | $28.90 | +$0.12 | +0.43% | 7,657 | $28.90 | $28.89 $28.93 |
| Sep 10, 2026 | $28.81 | $28.81 | $28.78 | $28.78 | $-0.18 | -0.63% | 2,109 | $28.79 | $28.78 $28.81 |
| Sep 9, 2026 | $29.00 | $29.00 | $28.96 | $28.96 | $-0.14 | -0.48% | 4,587 | $28.98 | $28.96 $29.00 |
| Sep 8, 2026 | $29.14 | $29.17 | $29.10 | $29.10 | $-0.08 | -0.27% | 1,164 | $29.14 | $29.10 $29.17 |
| Sep 4, 2026 | $29.24 | $29.25 | $29.18 | $29.18 | $-0.03 | -0.10% | 30,017 | $29.24 | $29.18 $29.25 |
| Sep 3, 2026 | $29.09 | $29.22 | $29.09 | $29.21 | +$0.08 | +0.28% | 144,821 | $29.21 | $29.09 $29.22 |
| Sep 2, 2026 | $29.13 | $29.14 | $29.11 | $29.13 | +$0.09 | +0.31% | 2,279 | $29.12 | $29.11 $29.14 |
| Sep 1, 2026 | $29.14 | $29.14 | $29.03 | $29.04 | $-0.19 | -0.66% | 24,449 | $29.08 | $29.03 $29.14 |
| Aug 31, 2026 | $29.20 | $29.23 | $29.20 | $29.23 | $-0.02 | -0.06% | 9,554 | $29.20 | $29.20 $29.23 |
| Aug 28, 2026 | $29.35 | $29.35 | $29.24 | $29.25 | $-0.12 | -0.41% | 1,373 | $29.27 | $29.24 $29.35 |
| Aug 27, 2026 | $29.36 | $29.38 | $29.35 | $29.37 | +$0.03 | +0.12% | 1,313 | $29.37 | $29.35 $29.38 |
| Aug 26, 2026 | $29.36 | $29.36 | $29.31 | $29.34 | +$0.00 | +0.00% | 16,090 | $29.36 | $29.31 $29.36 |
| Aug 25, 2026 | $29.34 | $29.34 | $29.29 | $29.34 | +$0.09 | +0.29% | 175,279 | $29.32 | $29.29 $29.34 |
| Aug 24, 2026 | $29.22 | $29.27 | $29.22 | $29.25 | $-0.05 | -0.17% | 1,437 | $29.26 | $29.22 $29.27 |