Skip to main content
ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
24.03
-0.04 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1124.1124.0324.0324.03-0.16%6,431
Dec 4, 202524.0924.0924.0624.0724.07-0.16%4,235
Dec 3, 202524.1224.1224.1024.1124.110.06%9,531
Dec 2, 202524.1124.1124.0724.1024.10-0.11%8,697
Dec 1, 202524.1724.1724.1224.1224.12-0.54%5,469
Nov 28, 202524.2224.2524.2224.2524.250.24%1,292
Nov 26, 202524.1824.2124.1724.2024.200.43%34,773
Nov 25, 202524.0424.1124.0424.0924.090.27%8,066
Nov 24, 202523.9024.0323.9024.0324.030.76%23,550
Nov 21, 202523.7923.9123.7823.8523.840.38%22,581
Nov 20, 202523.9323.9323.7623.7623.75-0.34%9,260
Nov 19, 202523.9223.9223.8223.8423.84-0.08%15,873
Nov 18, 202523.8323.9023.8323.8523.850.05%14,917
Nov 17, 202523.9323.9323.8223.8423.84-0.13%6,158
Nov 14, 202523.9423.9423.8623.8723.87-0.36%6,292
Nov 13, 202524.0624.0623.9623.9623.96-0.62%7,449
Nov 12, 202524.0924.1324.0924.1124.110.25%9,367
Nov 11, 202523.9924.0523.9924.0524.050.44%2,053
Nov 10, 202523.9123.9523.8823.9423.940.74%10,481
Nov 7, 202523.6723.7723.6723.7723.760.17%8,486
Nov 6, 202523.7323.7523.7223.7323.73-0.15%19,193
Nov 5, 202523.7623.7823.7623.7623.760.04%1,726
Nov 4, 202523.7723.8223.7523.7523.75-0.47%6,640
Nov 3, 202523.8123.8623.8123.8623.860.09%8,091
Oct 31, 202523.8523.8823.7923.8423.84-0.03%6,264
Oct 30, 202523.8523.8723.8523.8523.85-6,482
Oct 29, 202523.9623.9723.8323.8523.85-0.27%10,153
Oct 28, 202523.9023.9223.8923.9123.91-0.22%4,234
Oct 27, 202523.9323.9623.8823.9623.96-0.14%15,149
Oct 24, 202524.0324.0324.0024.0024.000.21%2,382
Oct 23, 202523.9723.9823.9423.9523.950.06%10,593
Oct 22, 202523.9023.9323.8623.9323.930.02%6,678
Oct 21, 202523.9423.9523.9223.9323.93-0.82%12,827
Oct 20, 202523.9724.1323.9724.1324.130.85%10,205
Oct 17, 202523.9523.9523.8723.9223.92-0.19%1,905
Oct 16, 202523.9723.9923.9523.9723.970.26%7,703
Oct 15, 202523.9523.9523.8423.9123.910.38%5,171
Oct 14, 202523.7623.8423.7623.8223.820.15%28,040
Oct 13, 202523.7623.7923.7623.7823.780.75%59,737
Oct 10, 202523.6523.6523.6023.6023.60-0.37%7,643
Oct 9, 202523.7323.7323.6623.6923.69-0.32%16,651
Oct 8, 202523.7723.8023.7623.7723.770.51%4,510
Oct 7, 202523.6323.6523.6323.6523.650.17%10,079
Oct 6, 202523.6023.6223.6023.6123.600.37%7,445
Oct 3, 202523.5823.5823.5223.5223.520.22%5,756
Oct 2, 202523.4523.4723.4423.4723.47-0.04%3,128
Oct 1, 202523.2823.4823.2823.4823.470.63%3,764
Sep 30, 202523.2923.3323.2523.3323.330.38%9,372
Sep 29, 202523.1623.2523.1623.2423.24-0.19%5,923
Sep 26, 202523.2623.2923.2623.2923.150.34%6,518
Sep 25, 202523.1923.2123.1723.2123.07-0.28%7,551
Sep 24, 202523.2623.3123.2523.2723.14-0.06%4,249
Sep 23, 202523.2223.3023.2223.2823.150.15%6,348
Sep 22, 202523.2123.2623.2123.2523.120.28%46,778
Sep 19, 202523.1523.1923.1423.1923.050.22%11,162
Sep 18, 202523.1023.1623.1023.1423.00-0.05%6,082
Sep 17, 202523.2123.2223.1023.1523.02-0.25%9,998
Sep 16, 202523.2323.2323.1923.2023.07-0.13%7,381
Sep 15, 202523.1623.2423.1623.2323.100.25%4,689
Sep 12, 202523.2023.2023.1623.1823.050.03%8,747
Sep 11, 202523.1623.1723.1623.1723.040.33%2,306
Sep 10, 202523.0823.1123.0823.0922.960.23%4,467
Sep 9, 202523.0223.0523.0123.0422.910.11%1,294
Sep 8, 202523.0123.0323.0023.0222.890.26%3,878
Sep 5, 202522.9322.9622.9322.9622.830.29%7,254
Sep 4, 202522.8422.8922.8322.8922.760.21%8,850
Sep 3, 202522.8122.8522.8122.8422.710.22%3,843
Sep 2, 202522.7422.7922.7322.7922.660.17%7,934
Aug 29, 202522.7322.7522.7322.7522.62-0.02%9,784
Aug 28, 202522.7322.7622.7322.7622.630.09%31,816
Aug 27, 202522.6822.7422.6822.7422.610.13%9,520
Aug 26, 202522.6622.7122.6622.7122.580.14%4,619
Aug 25, 202522.6822.7122.6722.6722.54-0.26%6,872
Aug 22, 202522.6522.7622.6522.7322.600.62%6,849
Aug 21, 202522.5622.6222.5622.5922.46-0.22%12,382
Aug 20, 202522.6222.6422.6222.6422.510.24%5,051
Aug 19, 202522.5722.5922.5722.5922.46-0.04%11,225
Aug 18, 202522.6022.6122.5922.6022.47-0.04%3,622
Aug 15, 202522.6022.6222.5922.6122.48-0.07%17,422
Aug 14, 202522.6122.6222.5822.6222.49-0.19%3,750
Aug 13, 202522.6422.6622.6222.6622.540.40%4,549
Aug 12, 202522.5322.5722.5022.5722.450.16%5,401
Aug 11, 202522.5522.5622.5322.5422.41-0.21%24,710
Aug 8, 202522.5922.5922.5622.5922.460.11%9,103
Aug 7, 202522.5522.5822.5222.5622.430.12%9,542
Aug 6, 202522.5522.5722.5222.5322.41-0.23%4,647
Aug 5, 202522.6022.6122.5722.5922.46-0.23%6,026
Aug 4, 202522.5822.6422.5822.6422.510.61%3,093
Aug 1, 202522.4522.5022.4522.5022.370.34%6,707
Jul 31, 202522.5122.5122.4222.4222.30-0.24%6,257
Jul 30, 202522.5122.5422.4522.4822.35-0.19%7,014
Jul 29, 202522.3822.5222.3822.5222.390.41%11,245
Jul 28, 202522.4422.4522.4222.4322.30-0.17%23,177
Jul 25, 202522.4422.4722.4422.4722.340.04%1,914
Jul 24, 202522.4422.4622.4422.4622.33-0.09%2,976
Jul 23, 202522.4822.4921.7122.4822.35-0.14%7,675
Jul 22, 202522.4922.5222.4822.5122.380.44%6,979
Jul 21, 202522.4622.4622.4122.4122.280.31%6,130
Jul 18, 202522.3722.3722.3422.3422.210.20%32,077
Jul 17, 202522.2022.3122.2022.3022.170.07%18,345