Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTDOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 52.75 | 0.25 | 0.48% | 51.36 | 55.00 | 51.36 | 285 |
| Sep 23 2024 | 52.50 | -1.77 | -3.26% | 52.50 | 55.7999 | 51.99 | 820 |
| Sep 20 2024 | 54.27 | -0.73 | -1.33% | 54.639 | 54.639 | 52.012 | 29 |
| Sep 19 2024 | 55.00 | 1.10 | 2.04% | 55.80 | 55.80 | 51.91 | 96 |
| Sep 18 2024 | 53.90 | 0.51 | 0.96% | 53.39 | 54.731 | 52.848 | 1,473 |
| Sep 17 2024 | 53.39 | -2.07 | -3.73% | 54.354 | 54.839 | 51.50 | 632 |
| Sep 16 2024 | 55.456 | 3.13 | 5.99% | 55.80 | 55.80 | 51.3901 | 52 |
| Sep 13 2024 | 52.3224 | -1.06 | -1.98% | 53.50 | 55.80 | 52.18 | 6,803 |
| Sep 12 2024 | 53.379 | 0.97 | 1.84% | 55.42 | 55.80 | 53.379 | 340 |
| Sep 11 2024 | 52.412 | -0.98 | -1.83% | 53.251 | 53.854 | 52.278 | 1,012 |
| Sep 10 2024 | 53.391 | -0.61 | -1.13% | 56.39 | 56.39 | 53.00 | 485 |
| Sep 09 2024 | 54.00 | -1.60 | -2.88% | 56.54 | 56.54 | 53.00 | 242 |
| Sep 06 2024 | 55.60 | 0.94 | 1.72% | 55.80 | 55.80 | 52.85 | 168 |
| Sep 05 2024 | 54.66 | 0.66 | 1.22% | 55.374 | 55.80 | 53.01 | 1,672 |
| Sep 04 2024 | 54.00 | 0.60 | 1.12% | 55.06 | 55.295 | 52.00 | 2,398 |
| Sep 03 2024 | 53.40 | -2.47 | -4.41% | 55.80 | 56.62 | 51.65 | 1,635 |
| Aug 30 2024 | 55.866 | 0.50 | 0.90% | 52.20 | 55.866 | 52.20 | 180 |
| Aug 29 2024 | 55.365 | -0.81 | -1.43% | 56.50 | 57.00 | 53.50 | 229 |
| Aug 28 2024 | 56.17 | 1.11 | 2.02% | 53.11 | 56.17 | 52.61 | 1,062 |
| Aug 27 2024 | 55.06 | 0.05 | 0.09% | 53.1801 | 57.663 | 53.18 | 5,668 |
| Aug 26 2024 | 55.01 | -0.21 | -0.38% | 53.92 | 58.92 | 53.92 | 95 |
| Aug 23 2024 | 55.218 | -1.45 | -2.55% | 53.84 | 57.24 | 53.84 | 47 |
| Aug 22 2024 | 56.6649 | 1.32 | 2.39% | 57.00 | 57.00 | 56.01 | 59 |
| Aug 21 2024 | 55.34 | 0.34 | 0.62% | 56.275 | 58.25 | 54.18 | 1,562 |
| Aug 20 2024 | 55.00 | -0.18 | -0.33% | 55.00 | 57.50 | 53.23 | 319 |
| Aug 19 2024 | 55.184 | 0.89 | 1.65% | 56.00 | 57.50 | 53.378 | 715 |
| Aug 16 2024 | 54.29 | 1.80 | 3.43% | 53.00 | 54.82 | 52.605 | 2,186 |
| Aug 15 2024 | 52.488 | -1.03 | -1.93% | 56.30 | 56.30 | 51.96 | 1,214 |
| Aug 14 2024 | 53.52 | 0.52 | 0.98% | 50.00 | 57.946 | 50.00 | 192 |
| Aug 13 2024 | 53.00 | -0.15 | -0.28% | 55.00 | 55.00 | 51.664 | 705 |
| Aug 12 2024 | 53.15 | 0.89 | 1.70% | 53.68 | 54.37 | 51.46 | 5,968 |
| Aug 09 2024 | 52.26 | -3.66 | -6.55% | 47.45 | 55.81 | 47.45 | 407 |
| Aug 08 2024 | 55.92 | 3.92 | 7.54% | 46.95 | 57.50 | 46.95 | 13,627 |
| Aug 07 2024 | 52.00 | 1.50 | 2.97% | 50.9044 | 57.24 | 50.9044 | 2,195 |
| Aug 06 2024 | 50.50 | 4.25 | 9.18% | 54.411 | 55.44 | 49.35 | 196,609 |
| Aug 05 2024 | 46.255 | -2.25 | -4.63% | 45.52 | 50.62 | 45.52 | 25,710 |
| Aug 02 2024 | 48.50 | -4.86 | -9.11% | 50.00 | 53.3921 | 47.50 | 7,870 |
| Aug 01 2024 | 53.36 | -0.36 | -0.67% | 56.02 | 56.02 | 52.70 | 586 |
| Jul 31 2024 | 53.72 | 0.77 | 1.46% | 52.90 | 58.04 | 52.90 | 366 |
| Jul 30 2024 | 52.949 | 0.02 | 0.04% | 56.00 | 56.00 | 52.949 | 854 |
| Jul 29 2024 | 52.9268 | -2.07 | -3.77% | 56.00 | 56.67 | 52.9268 | 1,906 |
| Jul 26 2024 | 55.00 | 0.62 | 1.13% | 54.00 | 56.252 | 53.39 | 468 |
| Jul 25 2024 | 54.385 | -1.42 | -2.54% | 53.20 | 55.733 | 53.01 | 1,543 |
| Jul 24 2024 | 55.804 | 0.81 | 1.48% | 57.28 | 57.28 | 52.798 | 301 |
| Jul 23 2024 | 54.99 | -0.54 | -0.96% | 51.86 | 56.311 | 51.86 | 3,636 |
| Jul 22 2024 | 55.525 | 0.52 | 0.95% | 56.761 | 57.26 | 54.00 | 1,797 |
| Jul 19 2024 | 55.00 | 0.75 | 1.38% | 52.00 | 56.00 | 52.00 | 68 |
| Jul 18 2024 | 54.25 | -1.81 | -3.22% | 52.80 | 56.82 | 52.30 | 31,652 |
| Jul 17 2024 | 56.055 | 0.88 | 1.59% | 57.64 | 57.64 | 52.66 | 983 |
| Jul 16 2024 | 55.18 | -1.18 | -2.09% | 55.95 | 55.95 | 55.18 | 1,828 |
| Jul 15 2024 | 56.36 | -0.64 | -1.12% | 58.00 | 58.54 | 54.589 | 329 |
| Jul 12 2024 | 57.00 | -0.29 | -0.50% | 58.54 | 58.54 | 53.88 | 657 |
| Jul 11 2024 | 57.286 | 1.47 | 2.64% | 56.29 | 59.17 | 55.248 | 1,571 |
| Jul 10 2024 | 55.815 | 0.35 | 0.64% | 54.24 | 57.78 | 54.24 | 943 |
| Jul 09 2024 | 55.46 | 0.82 | 1.50% | 57.531 | 57.531 | 54.656 | 413 |
| Jul 08 2024 | 54.64 | -0.76 | -1.37% | 55.00 | 55.21 | 54.506 | 484 |
| Jul 05 2024 | 55.40 | -0.16 | -0.29% | 56.75 | 57.97 | 55.00 | 452 |
| Jul 03 2024 | 55.56 | 0.55 | 0.99% | 56.53 | 56.53 | 54.765 | 753 |
| Jul 02 2024 | 55.015 | 0.27 | 0.50% | 56.75 | 56.978 | 54.454 | 634 |
| Jul 01 2024 | 54.74 | 1.27 | 2.38% | 53.50 | 56.542 | 52.45 | 399 |
| Jun 28 2024 | 53.47 | -2.27 | -4.07% | 55.89 | 55.89 | 51.637 | 440 |
| Jun 27 2024 | 55.74 | 1.16 | 2.12% | 51.32 | 56.23 | 51.32 | 567 |
