NOEQ
Northern Trust US Equity ETF
stockNYSEETF
Market OpenOct 2, 2026 9:36:12 AM EDT
29.76USD0.000%(+29.76)9
29.77Bid29.80Ask0.03SpreadNOEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.70 | 29.70 | 29.70 | 29.70 | +0.598% | 9 | 0.000% |
| 2026-10-01 | 29.53 | 29.53 | 29.53 | 29.53 | -0.032% | 6 | +0.598% |
| 2026-09-30 | 29.54 | 29.54 | 29.54 | 29.54 | +0.074% | 9 | +0.566% |
| 2026-09-29 | 29.52 | 29.52 | 29.52 | 29.52 | -0.197% | 10 | +0.641% |
| 2026-09-28 | 29.57 | 29.57 | 29.57 | 29.57 | -0.971% | 9 | +0.442% |
| 2026-09-25 | 29.86 | 29.86 | 29.86 | 29.86 | +0.362% | 9 | -0.533% |
| 2026-09-24 | 29.76 | 29.76 | 29.76 | 29.76 | +0.253% | 72 | -0.173% |
| 2026-09-23 | 29.68 | 29.68 | 29.68 | 29.68 | -0.786% | 8 | +0.080% |
| 2026-09-22 | 29.92 | 29.92 | 29.92 | 29.92 | +0.003% | 9 | -0.707% |
| 2026-09-21 | 29.87 | 29.92 | 29.87 | 29.92 | +1.541% | 131 | -0.704% |
| 2026-09-18 | 29.46 | 29.46 | 29.46 | 29.46 | -0.142% | 6 | +0.826% |
| 2026-09-17 | 29.50 | 29.50 | 29.50 | 29.50 | +1.144% | 9 | +0.683% |
| 2026-09-16 | 29.17 | 29.17 | 29.17 | 29.17 | -0.382% | 7 | +1.834% |
| 2026-09-15 | 29.28 | 29.28 | 29.28 | 29.28 | -0.420% | 9 | +1.445% |
| 2026-09-14 | 29.40 | 29.40 | 29.40 | 29.40 | -0.508% | 6 | +1.020% |
| 2026-09-11 | 29.55 | 29.55 | 29.55 | 29.55 | +0.931% | 7 | +0.507% |
| 2026-09-10 | 29.28 | 29.28 | 29.28 | 29.28 | -0.600% | 10 | +1.442% |
| 2026-09-09 | 29.46 | 29.46 | 29.46 | 29.46 | -0.484% | 8 | +0.833% |
| 2026-09-08 | 29.60 | 29.60 | 29.60 | 29.60 | -0.386% | 9 | +0.345% |
| 2026-09-04 | 29.72 | 29.72 | 29.72 | 29.72 | -0.411% | 6 | -0.043% |
| 2026-09-03 | 29.84 | 29.84 | 29.84 | 29.84 | +1.001% | 6 | -0.453% |
| 2026-09-02 | 29.54 | 29.54 | 29.54 | 29.54 | +0.623% | 7 | +0.543% |
| 2026-09-01 | 29.36 | 29.36 | 29.36 | 29.36 | -0.566% | 10 | +1.169% |
| 2026-08-31 | 29.53 | 29.53 | 29.53 | 29.53 | -0.309% | 7 | +0.596% |
| 2026-08-28 | 29.62 | 29.62 | 29.62 | 29.62 | -0.099% | 7 | +0.286% |
| 2026-08-27 | 29.65 | 29.65 | 29.65 | 29.65 | +0.168% | 7 | +0.187% |
| 2026-08-26 | 29.60 | 29.60 | 29.60 | 29.60 | -0.349% | 7 | +0.355% |
| 2026-08-25 | 29.70 | 29.70 | 29.70 | 29.70 | +0.310% | 11 | +0.004% |
| 2026-08-24 | 29.61 | 29.61 | 29.61 | 29.61 | -0.453% | 45 | +0.314% |
| 2026-08-21 | 29.75 | 29.75 | 29.75 | 29.75 | +0.440% | 7 | -0.141% |
| 2026-08-20 | 29.62 | 29.62 | 29.62 | 29.62 | -1.029% | 7 | +0.299% |
| 2026-08-19 | 29.92 | 29.92 | 29.92 | 29.92 | +0.745% | 10 | -0.733% |
| 2026-08-18 | 29.70 | 29.70 | 29.70 | 29.70 | -0.404% | 12 | +0.007% |
| 2026-08-17 | 29.82 | 29.82 | 29.82 | 29.82 | -0.201% | 17 | -0.397% |
| 2026-08-14 | 29.88 | 29.88 | 29.88 | 29.88 | -0.078% | 7 | -0.598% |
| 2026-08-13 | 29.91 | 29.91 | 29.91 | 29.91 | +0.596% | 8 | -0.675% |
| 2026-08-12 | 29.73 | 29.73 | 29.73 | 29.73 | +0.391% | 15 | -0.084% |
| 2026-08-11 | 29.61 | 29.61 | 29.61 | 29.61 | -0.459% | 12 | +0.307% |
| 2026-08-10 | 29.75 | 29.75 | 29.75 | 29.75 | +0.408% | 89 | -0.154% |
| 2026-08-07 | 29.63 | 29.63 | 29.63 | 29.63 | +0.373% | 6 | +0.253% |
| 2026-08-06 | 29.52 | 29.52 | 29.52 | 29.52 | -0.326% | 6 | +0.628% |
| 2026-08-05 | 29.62 | 29.62 | 29.62 | 29.62 | -0.182% | 11 | +0.300% |
| 2026-08-04 | 29.67 | 29.67 | 29.67 | 29.67 | +1.426% | 52 | +0.118% |
| 2026-08-03 | 29.25 | 29.25 | 29.25 | 29.25 | +1.386% | 28 | +1.545% |
| 2026-07-31 | 28.85 | 28.85 | 28.85 | 28.85 | +1.336% | 7 | +2.952% |
| 2026-07-30 | 28.47 | 28.47 | 28.47 | 28.47 | +1.117% | 6 | +4.327% |
| 2026-07-29 | 28.16 | 28.16 | 28.16 | 28.16 | -1.077% | 6 | +5.493% |
| 2026-07-28 | 28.46 | 28.46 | 28.46 | 28.46 | +0.211% | 12 | +4.357% |
| 2026-07-27 | 28.40 | 28.40 | 28.40 | 28.40 | +0.100% | 32 | +4.577% |
| 2026-07-24 | 28.38 | 28.38 | 28.38 | 28.38 | -0.058% | 44 | +4.682% |
| 2026-07-23 | 28.39 | 28.39 | 28.39 | 28.39 | -1.119% | 16 | +4.622% |
| 2026-07-22 | 28.71 | 28.71 | 28.71 | 28.71 | -0.090% | 6 | +3.451% |
| 2026-07-21 | 28.74 | 28.74 | 28.74 | 28.74 | +0.837% | 46 | +3.358% |
| 2026-07-20 | 28.50 | 28.50 | 28.50 | 28.50 | -0.433% | 6 | +4.223% |
| 2026-07-17 | 28.63 | 28.63 | 28.63 | 28.63 | -0.427% | 6 | +3.772% |
| 2026-07-16 | 28.75 | 28.75 | 28.75 | 28.75 | -0.629% | 7 | +3.329% |
| 2026-07-15 | 28.93 | 28.93 | 28.93 | 28.93 | +0.384% | 17 | +2.679% |
| 2026-07-14 | 28.82 | 28.82 | 28.82 | 28.82 | +0.258% | 41 | +3.073% |
| 2026-07-13 | 28.75 | 28.75 | 28.75 | 28.75 | -0.560% | 7 | +3.339% |
| 2026-07-10 | 28.91 | 28.91 | 28.91 | 28.91 | +0.106% | 9 | +2.760% |
| 2026-07-09 | 28.78 | 28.88 | 28.78 | 28.88 | +0.230% | 139 | +2.869% |
| 2026-07-08 | 28.81 | 28.81 | 28.81 | 28.81 | -0.675% | 7 | +3.106% |
| 2026-07-07 | 28.71 | 29.01 | 28.71 | 29.01 | -0.117% | 138 | +2.410% |
| 2026-07-06 | 29.06 | 29.06 | 29.04 | 29.04 | +0.760% | 143 | +2.290% |
| 2026-07-02 | 28.82 | 28.82 | 28.82 | 28.82 | +0.213% | 6 | +3.068% |
| 2026-07-01 | 28.82 | 28.82 | 28.76 | 28.76 | -0.554% | 108 | +3.287% |
| 2026-06-30 | 28.92 | 28.92 | 28.92 | 28.92 | +0.693% | 6 | +2.715% |
| 2026-06-29 | 28.68 | 28.72 | 28.68 | 28.72 | +1.298% | 207 | +3.426% |
| 2026-06-26 | 28.35 | 28.35 | 28.35 | 28.35 | +0.402% | 3 | +4.769% |
| 2026-06-25 | 28.24 | 28.24 | 28.24 | 28.24 | +0.295% | 1 | +5.190% |
| 2026-06-24 | 28.16 | 28.16 | 28.16 | 28.16 | -0.212% | 5 | +5.501% |
| 2026-06-23 | 28.22 | 28.22 | 28.22 | 28.22 | -0.823% | 0 | +5.278% |
| 2026-06-22 | 28.45 | 28.45 | 28.45 | 28.45 | -0.482% | 0 | +4.412% |
| 2026-06-18 | 28.59 | 28.59 | 28.59 | 28.59 | +0.741% | 0 | +3.909% |
| 2026-06-17 | 28.38 | 28.38 | 28.38 | 28.38 | -0.989% | 10 | +4.679% |
| 2026-06-16 | 28.66 | 28.66 | 28.66 | 28.66 | -0.462% | 0 | +3.644% |
| 2026-06-15 | 28.79 | 28.79 | 28.79 | 28.79 | +0.984% | 0 | +3.165% |
| 2026-06-12 | 28.51 | 28.51 | 28.51 | 28.51 | +0.268% | 0 | +4.180% |
| 2026-06-11 | 28.44 | 28.44 | 28.44 | 28.44 | +1.637% | 15 | +4.460% |
| 2026-06-10 | 27.98 | 27.98 | 27.98 | 27.98 | -1.202% | 0 | +6.170% |
| 2026-06-09 | 28.32 | 28.32 | 28.32 | 28.32 | -0.358% | 1 | +4.894% |
| 2026-06-08 | 28.42 | 28.42 | 28.42 | 28.42 | +0.296% | 0 | +4.518% |
| 2026-06-05 | 28.34 | 28.34 | 28.34 | 28.34 | -2.109% | 39 | +4.828% |
| 2026-06-04 | 28.95 | 28.95 | 28.95 | 28.95 | +1.051% | 2 | +2.617% |
| 2026-06-03 | 28.65 | 28.65 | 28.65 | 28.65 | -0.558% | 2 | +3.696% |
| 2026-06-02 | 28.78 | 28.81 | 28.78 | 28.81 | -0.253% | 119 | +3.117% |
| 2026-06-01 | 28.88 | 28.88 | 28.88 | 28.88 | -0.073% | 2 | +2.856% |
| 2026-05-29 | 28.90 | 28.90 | 28.90 | 28.90 | -0.522% | 1 | +2.781% |
| 2026-05-28 | 29.05 | 29.05 | 29.05 | 29.05 | +0.753% | 2 | +2.245% |
| 2026-05-27 | 28.84 | 28.84 | 28.84 | 28.84 | +0.122% | 35 | +3.014% |
| 2026-05-26 | 28.80 | 28.80 | 28.80 | 28.80 | +0.258% | 1 | +3.140% |
| 2026-05-22 | 28.73 | 28.73 | 28.73 | 28.73 | +0.756% | 0 | +3.406% |
| 2026-05-21 | 28.51 | 28.51 | 28.51 | 28.51 | +0.515% | 2 | +4.188% |
| 2026-05-20 | 28.36 | 28.36 | 28.36 | 28.36 | +0.825% | 40 | +4.725% |
| 2026-05-19 | 28.13 | 28.13 | 28.13 | 28.13 | -0.251% | 0 | +5.588% |
| 2026-05-18 | 28.20 | 28.20 | 28.20 | 28.20 | +0.105% | 0 | +5.323% |
| 2026-05-15 | 28.17 | 28.17 | 28.17 | 28.17 | -1.099% | 97 | +5.434% |
| 2026-05-14 | 28.52 | 28.52 | 28.49 | 28.49 | -0.051% | 664 | +4.275% |
| 2026-05-13 | 28.50 | 28.50 | 28.50 | 28.50 | +0.977% | 0 | +4.222% |
| 2026-05-12 | 28.23 | 28.23 | 28.23 | 28.23 | -0.045% | 0 | +5.241% |
| 2026-05-11 | 28.24 | 28.24 | 28.24 | 28.24 | +0.408% | 0 | +5.193% |
| 2026-05-08 | 28.12 | 28.12 | 28.12 | 28.12 | +0.609% | 0 | +5.622% |
| 2026-05-07 | 27.95 | 27.95 | 27.95 | 27.95 | -0.824% | 0 | +6.265% |
| 2026-05-06 | 28.19 | 28.19 | 28.19 | 28.19 | +1.112% | 0 | +5.390% |
| 2026-05-05 | 27.88 | 27.88 | 27.88 | 27.88 | +1.172% | 0 | +6.562% |
| 2026-05-04 | 27.55 | 27.55 | 27.55 | 27.55 | -0.419% | 10 | +7.811% |
| 2026-05-01 | 27.67 | 27.67 | 27.67 | 27.67 | +0.540% | 0 | +7.360% |
| 2026-04-30 | 27.52 | 27.52 | 27.52 | 27.52 | +2.168% | 0 | +7.939% |
| 2026-04-29 | 26.94 | 26.94 | 26.94 | 26.94 | +0.019% | 54 | +10.279% |
| 2026-04-28 | 26.93 | 26.93 | 26.93 | 26.93 | -0.232% | 50 | +10.300% |
| 2026-04-27 | 26.99 | 26.99 | 26.99 | 26.99 | -0.168% | 0 | +10.044% |
| 2026-04-24 | 27.04 | 27.04 | 27.04 | 27.04 | +0.297% | 0 | +9.860% |
| 2026-04-23 | 26.96 | 26.96 | 26.96 | 26.96 | +0.073% | 50 | +10.186% |
| 2026-04-22 | 26.94 | 26.94 | 26.94 | 26.94 | +1.416% | 0 | +10.267% |
| 2026-04-21 | 26.56 | 26.56 | 26.56 | 26.56 | -0.982% | 0 | +11.828% |
| 2026-04-20 | 26.83 | 26.83 | 26.83 | 26.83 | -0.328% | 0 | +10.729% |
| 2026-04-17 | 26.91 | 26.91 | 26.91 | 26.91 | +1.038% | 4 | +10.366% |
| 2026-04-16 | 26.64 | 26.64 | 26.64 | 26.64 | -0.007% | 0 | +11.512% |
| 2026-04-15 | 26.64 | 26.64 | 26.64 | 26.64 | +0.211% | 4 | +11.504% |
| 2026-04-14 | 26.58 | 26.58 | 26.58 | 26.58 | +0.684% | 0 | +11.739% |
| 2026-04-13 | 26.40 | 26.40 | 26.40 | 26.40 | +0.897% | 0 | +12.504% |
| 2026-04-10 | 26.17 | 26.17 | 26.17 | 26.17 | -0.511% | 2 | +13.513% |
| 2026-04-09 | 26.30 | 26.30 | 26.30 | 26.30 | +0.583% | 6 | +12.934% |
| 2026-04-08 | 26.15 | 26.15 | 26.15 | 26.15 | +2.122% | 139 | +13.592% |
| 2026-04-07 | 25.51 | 25.61 | 25.44 | 25.61 | +0.104% | 771 | +16.003% |
| 2026-04-06 | 25.53 | 25.58 | 25.53 | 25.58 | +0.448% | 200 | +16.124% |
| 2026-04-02 | 25.38 | 25.47 | 25.38 | 25.47 | -0.099% | 108 | +16.644% |
| 2026-04-01 | 25.45 | 25.52 | 25.45 | 25.49 | +0.819% | 299 | +16.528% |
| 2026-03-31 | 24.77 | 25.28 | 24.77 | 25.28 | +2.630% | 1,136 | +17.482% |
| 2026-03-30 | 24.83 | 24.83 | 24.64 | 24.64 | -0.416% | 107 | +20.572% |
| 2026-03-27 | 24.89 | 24.93 | 24.74 | 24.74 | -1.094% | 629 | +20.070% |
| 2026-03-26 | 25.26 | 25.30 | 25.01 | 25.01 | -1.534% | 1,576 | +18.756% |
| 2026-03-25 | 25.38 | 25.40 | 25.38 | 25.40 | +0.842% | 113 | +16.935% |
| 2026-03-24 | 25.26 | 25.26 | 25.19 | 25.19 | -0.433% | 133 | +17.919% |
| 2026-03-23 | 25.33 | 25.37 | 25.29 | 25.30 | 0.000% | 1,812 | +17.408% |