NovaTide Flexible Allocation ETF NMBL
20.14 USD -0.10 (-0.50%)
Regular-session close
20.14 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
20.12 Day range 20.14
19.05 52-week range 21.46
- YTD
- +1.61%
- 1 year
- +2.43%
NMBL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.12 | 20.14 | 20.12 | 20.14 | -0.09 | -0.44% | 200 |
| Nov 12, 2026 | 20.24 | 20.24 | 20.23 | 20.23 | -0.19 | -0.93% | 300 |
| Nov 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | +0.11 | +0.54% | 100 |
| Nov 10, 2026 | 20.30 | 20.31 | 20.30 | 20.31 | -0.18 | -0.88% | 300 |
| Nov 9, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | +0.32 | +1.59% | 39,700 |
| Nov 6, 2026 | 20.14 | 20.22 | 20.14 | 20.17 | +0.14 | +0.70% | 600 |
| Nov 5, 2026 | 20.16 | 20.16 | 19.98 | 20.03 | -0.56 | -2.72% | 4,800 |
| Nov 4, 2026 | 20.54 | 20.63 | 20.54 | 20.59 | +0.17 | +0.83% | 900 |
| Nov 3, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | +0.08 | +0.39% | 200 |
| Nov 2, 2026 | 20.42 | 20.42 | 20.34 | 20.34 | -0.07 | -0.34% | 500 |
| Oct 30, 2026 | 20.32 | 20.41 | 20.32 | 20.41 | -0.32 | -1.54% | 1,000 |
| Oct 29, 2026 | 20.72 | 20.73 | 20.71 | 20.73 | +0.02 | +0.10% | 700 |
| Oct 28, 2026 | 20.69 | 20.75 | 20.67 | 20.71 | +0.07 | +0.34% | 1,000 |
| Oct 27, 2026 | 20.61 | 20.65 | 20.61 | 20.64 | +0.20 | +0.98% | 800 |
| Oct 26, 2026 | 20.43 | 20.44 | 20.43 | 20.44 | -0.01 | -0.05% | 400 |
| Oct 23, 2026 | 20.50 | 20.50 | 20.42 | 20.45 | -0.05 | -0.24% | 5,600 |
| Oct 22, 2026 | 20.53 | 20.53 | 20.49 | 20.50 | -0.25 | -1.20% | 1,600 |
| Oct 21, 2026 | 20.79 | 20.79 | 20.75 | 20.75 | +0.11 | +0.53% | 1,300 |
| Oct 20, 2026 | 20.67 | 20.67 | 20.64 | 20.64 | +0.11 | +0.54% | 1,400 |
| Oct 19, 2026 | 20.53 | 20.58 | 20.53 | 20.53 | 0.00 | 0.00% | 1,100 |
| Oct 16, 2026 | 20.71 | 20.71 | 20.47 | 20.53 | -0.28 | -1.35% | 900 |
| Oct 15, 2026 | 20.78 | 20.81 | 20.78 | 20.81 | +0.16 | +0.77% | 800 |
| Oct 14, 2026 | 20.72 | 20.72 | 20.64 | 20.65 | -0.30 | -1.43% | 700 |
| Oct 13, 2026 | 20.97 | 20.97 | 20.95 | 20.95 | -0.07 | -0.33% | 700 |
| Oct 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | -0.06 | -0.28% | 100 |
| Oct 9, 2026 | 21.04 | 21.13 | 21.04 | 21.08 | +0.12 | +0.57% | 2,900 |
| Oct 8, 2026 | 20.99 | 20.99 | 20.96 | 20.96 | -0.11 | -0.52% | 300 |
| Oct 7, 2026 | 21.12 | 21.12 | 21.07 | 21.07 | -0.19 | -0.89% | 700 |
| Oct 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | +0.05 | +0.24% | 100 |
| Oct 5, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | +0.15 | +0.71% | 100 |
| Oct 2, 2026 | 21.13 | 21.13 | 21.06 | 21.06 | +0.08 | +0.38% | 300 |
| Oct 1, 2026 | 20.90 | 20.98 | 20.90 | 20.98 | -0.02 | -0.10% | 400 |
| Sep 30, 2026 | 21.08 | 21.08 | 20.99 | 21.00 | +0.02 | +0.10% | 1,900 |
| Sep 29, 2026 | 21.00 | 21.00 | 20.98 | 20.98 | -0.01 | -0.05% | 100 |
| Sep 28, 2026 | 21.02 | 21.02 | 20.99 | 20.99 | -0.20 | -0.94% | 200 |
| Sep 25, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | +0.04 | +0.19% | 100 |
| Sep 24, 2026 | 21.10 | 21.15 | 21.08 | 21.15 | -0.06 | -0.28% | 600 |
| Sep 23, 2026 | 21.27 | 21.27 | 21.21 | 21.21 | -0.24 | -1.12% | 500 |
| Sep 22, 2026 | 21.42 | 21.45 | 21.41 | 21.45 | +0.10 | +0.47% | 1,000 |
| Sep 21, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | +0.18 | +0.85% | 100 |
| Sep 18, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | -0.03 | -0.14% | 100 |
| Sep 17, 2026 | 21.23 | 21.23 | 21.20 | 21.20 | +0.29 | +1.39% | 300 |
| Sep 16, 2026 | 21.02 | 21.02 | 20.91 | 20.91 | +0.01 | +0.05% | 100 |
| Sep 15, 2026 | 20.89 | 20.90 | 20.88 | 20.90 | -0.11 | -0.52% | 700 |
| Sep 14, 2026 | 21.06 | 21.06 | 21.01 | 21.01 | -0.13 | -0.61% | 2,300 |
| Sep 11, 2026 | 21.15 | 21.16 | 21.14 | 21.14 | +0.08 | +0.38% | 800 |
| Sep 10, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24 | -1.13% | 100 |
| Sep 9, 2026 | 21.32 | 21.33 | 21.30 | 21.30 | -0.09 | -0.42% | 600 |
| Sep 8, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | +0.01 | +0.05% | 1,100 |
| Sep 4, 2026 | 21.36 | 21.40 | 21.36 | 21.38 | +0.01 | +0.05% | 1,700 |
| Sep 3, 2026 | 21.35 | 21.37 | 21.35 | 21.37 | +0.22 | +1.04% | 300 |
| Sep 2, 2026 | 21.14 | 21.15 | 21.14 | 21.15 | +0.07 | +0.33% | 1,000 |
| Sep 1, 2026 | 21.09 | 21.09 | 21.08 | 21.08 | -0.24 | -1.13% | 200 |
| Aug 31, 2026 | 21.28 | 21.32 | 21.28 | 21.32 | +0.06 | +0.28% | 900 |
| Aug 28, 2026 | 21.41 | 21.41 | 21.26 | 21.26 | -0.20 | -0.93% | 400 |
| Aug 27, 2026 | 21.44 | 21.46 | 21.44 | 21.46 | +0.12 | +0.56% | 1,400 |
| Aug 26, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | -0.04 | -0.19% | 100 |
| Aug 25, 2026 | 21.31 | 21.38 | 21.31 | 21.38 | +0.13 | +0.61% | 500 |
| Aug 24, 2026 | 21.30 | 21.30 | 21.25 | 21.25 | -0.05 | -0.23% | 3,600 |
| Aug 21, 2026 | 21.23 | 21.32 | 21.23 | 21.30 | +0.13 | +0.61% | 3,900 |
| Aug 20, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | -0.07 | -0.33% | 100 |
| Aug 19, 2026 | 21.30 | 21.30 | 21.24 | 21.24 | +0.12 | +0.57% | 400 |
| Aug 18, 2026 | 21.25 | 21.26 | 21.12 | 21.12 | -0.17 | -0.80% | 2,000 |
| Aug 17, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 0.00 | 0.00% | 100 |
| Aug 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | -0.03 | -0.14% | 100 |
65 days, newest first. Daily bars as drawn on the NMBL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.