MARKET IS CLOSED
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%
NMBL — NovaTide Flexible Allocation ETF
NYSE ArcaNovaTide Flexible Allocation ETF
$21.21
+0.15(+0.69%)
- O
- 21.21
- H
- 21.21
- L
- 21.21
- V
- 108
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.21
Period Return+5.75%
Period High$22.09
Period Low$19.05
Avg Daily Volume5.6K
Total Trading Days232
NMBL — Historical OHLCV Price & Volume Table
Oct 31, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.21 | $21.21 | $21.21 | $21.21 | +$0.15 | +0.69% | 108 | $21.17 | $21.21 $21.21 |
| Oct 2, 2026 | $21.13 | $21.13 | $21.06 | $21.06 | +$0.08 | +0.36% | 335 | $21.11 | $21.06 $21.13 |
| Oct 1, 2026 | $20.90 | $20.98 | $20.90 | $20.98 | $-0.02 | -0.08% | 362 | $20.94 | $20.90 $20.98 |
| Sep 30, 2026 | $21.08 | $21.08 | $20.99 | $21.00 | +$0.02 | +0.11% | 1,868 | $21.06 | $20.99 $21.08 |
| Sep 29, 2026 | $21.00 | $21.00 | $20.98 | $20.98 | $-0.01 | -0.06% | 110 | $20.99 | $20.98 $21.00 |
| Sep 28, 2026 | $21.02 | $21.02 | $20.99 | $20.99 | $-0.20 | -0.93% | 211 | $21.02 | $20.99 $21.02 |
| Sep 25, 2026 | $21.19 | $21.19 | $21.19 | $21.19 | +$0.04 | +0.19% | 93 | $21.13 | $21.19 $21.19 |
| Sep 24, 2026 | $21.10 | $21.15 | $21.08 | $21.15 | $-0.07 | -0.31% | 631 | $21.08 | $21.08 $21.15 |
| Sep 23, 2026 | $21.27 | $21.27 | $21.21 | $21.21 | $-0.24 | -1.10% | 489 | $21.26 | $21.21 $21.27 |
| Sep 22, 2026 | $21.42 | $21.45 | $21.41 | $21.45 | +$0.09 | +0.42% | 1,012 | $21.41 | $21.41 $21.45 |
| Sep 21, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | +$0.19 | +0.90% | 22 | $21.31 | $21.36 $21.36 |
| Sep 18, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | $-0.04 | -0.19% | 120 | $21.19 | $21.17 $21.17 |
| Sep 17, 2026 | $21.23 | $21.23 | $21.21 | $21.21 | +$0.29 | +1.40% | 311 | $21.21 | $21.21 $21.23 |
| Sep 16, 2026 | $21.02 | $21.02 | $20.91 | $20.91 | +$0.02 | +0.08% | 111 | $21.01 | $20.91 $21.02 |
| Sep 15, 2026 | $20.89 | $20.90 | $20.88 | $20.90 | $-0.11 | -0.54% | 657 | $20.88 | $20.88 $20.90 |
| Sep 14, 2026 | $21.06 | $21.06 | $21.01 | $21.01 | $-0.13 | -0.59% | 2,264 | $21.05 | $21.01 $21.06 |
| Sep 11, 2026 | $21.15 | $21.16 | $21.14 | $21.14 | +$0.07 | +0.35% | 814 | $21.14 | $21.14 $21.16 |
| Sep 10, 2026 | $21.06 | $21.06 | $21.06 | $21.06 | $-0.24 | -1.12% | 73 | $21.10 | $21.06 $21.06 |
| Sep 9, 2026 | $21.32 | $21.33 | $21.30 | $21.30 | $-0.09 | -0.41% | 605 | $21.33 | $21.30 $21.33 |
| Sep 8, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | +$0.01 | +0.04% | 1,139 | $21.45 | $21.39 $21.39 |
| Sep 4, 2026 | $21.36 | $21.40 | $21.36 | $21.38 | +$0.00 | +0.02% | 1,677 | $21.38 | $21.36 $21.40 |
| Sep 3, 2026 | $21.35 | $21.37 | $21.35 | $21.37 | +$0.23 | +1.08% | 286 | $21.35 | $21.35 $21.37 |
| Sep 2, 2026 | $21.14 | $21.15 | $21.14 | $21.15 | +$0.06 | +0.30% | 951 | $21.14 | $21.14 $21.15 |
| Sep 1, 2026 | $21.10 | $21.10 | $21.08 | $21.08 | $-0.24 | -1.11% | 246 | $21.10 | $21.08 $21.10 |
| Aug 31, 2026 | $21.29 | $21.32 | $21.29 | $21.32 | +$0.06 | +0.28% | 870 | $21.27 | $21.29 $21.32 |
| Aug 28, 2026 | $21.41 | $21.41 | $21.26 | $21.26 | $-0.20 | -0.93% | 432 | $21.34 | $21.26 $21.41 |
| Aug 27, 2026 | $21.44 | $21.46 | $21.44 | $21.46 | +$0.12 | +0.58% | 1,440 | $21.44 | $21.44 $21.46 |
| Aug 26, 2026 | $21.34 | $21.34 | $21.34 | $21.34 | $-0.04 | -0.20% | 11 | $21.30 | $21.34 $21.34 |
| Aug 25, 2026 | $21.31 | $21.38 | $21.31 | $21.38 | +$0.12 | +0.58% | 530 | $21.31 | $21.31 $21.38 |
| Aug 24, 2026 | $21.30 | $21.30 | $21.26 | $21.26 | $-0.04 | -0.19% | 3,559 | $21.27 | $21.26 $21.30 |