Skip to main content
ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
25.03
+0.03 (0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8225.0724.8225.0325.030.12%11,158
Mar 5, 202624.9825.0024.9225.0025.00-0.47%15,210
Mar 4, 202625.1525.1525.0625.1225.110.28%8,288
Mar 3, 202624.9825.0924.9325.0525.04-0.96%21,925
Mar 2, 202625.2425.3025.2425.2925.290.11%7,467
Feb 27, 202625.1425.2625.1425.2625.260.67%7,201
Feb 26, 202625.1125.1124.8925.0925.09-0.08%8,792
Feb 25, 202625.0925.1625.0925.1125.110.16%2,660
Feb 24, 202624.9825.0724.9825.0725.07-4,802
Feb 23, 202624.9325.0724.9325.0725.070.59%12,288
Feb 20, 202624.8924.9324.8724.9324.930.35%22,131
Feb 19, 202624.7924.8424.7924.8424.840.20%14,399
Feb 18, 202624.7124.8224.7124.7924.790.41%24,428
Feb 17, 202624.6824.7224.6624.6924.69-0.51%30,823
Feb 13, 202624.7024.8624.7024.8124.810.77%4,501
Feb 12, 202624.6824.7824.6124.6324.63-0.46%13,187
Feb 11, 202624.6924.7424.6524.7424.740.34%12,265
Feb 10, 202624.6724.6924.6524.6624.66-14,561
Feb 9, 202624.5524.6624.5524.6624.660.41%29,732
Feb 6, 202624.5524.5624.5324.5624.560.97%16,914
Feb 5, 202624.3224.3824.3224.3224.32-0.50%16,910
Feb 4, 202624.4824.4824.3924.4424.44-0.07%31,315
Feb 3, 202624.4824.5024.4124.4624.460.88%24,081
Feb 2, 202624.3724.3724.2324.2524.25-0.89%12,345
Jan 30, 202624.5424.5424.3524.4624.46-1.64%4,285
Jan 29, 202624.8424.8824.7624.8724.870.02%8,920
Jan 28, 202624.8024.8724.7924.8724.870.56%6,296
Jan 27, 202624.6824.7324.6624.7324.730.27%4,498
Jan 26, 202624.6924.6924.6424.6624.660.43%2,223
Jan 23, 202624.4824.5524.4824.5524.550.22%3,148
Jan 22, 202624.4124.5424.4124.5024.500.25%11,085
Jan 21, 202624.3624.4424.3624.4424.440.77%10,499
Jan 20, 202624.2724.3024.2524.2524.25-0.09%33,858
Jan 16, 202624.3224.3324.2624.2824.28-0.31%11,929
Jan 15, 202624.3824.4024.3424.3524.35-0.12%14,705
Jan 14, 202624.3424.3924.3424.3824.380.28%5,296
Jan 13, 202624.3224.3324.2924.3124.310.11%10,833
Jan 12, 202624.2724.3024.2724.2924.280.25%5,852
Jan 9, 202624.2124.2424.2124.2324.220.35%1,214
Jan 8, 202624.0824.1624.0824.1424.14-0.12%9,771
Jan 7, 202624.2024.2324.1624.1724.17-0.19%12,089
Jan 6, 202624.1724.2224.0624.2224.220.60%6,191
Jan 5, 202624.0424.0724.0424.0724.070.49%10,782
Jan 2, 202623.9323.9523.9323.9523.95-0.09%3,238
Dec 31, 202524.0724.0723.9723.9723.97-0.27%20,910
Dec 30, 202524.0024.0724.0024.0424.04-0.47%43,931
Dec 29, 202524.1724.1724.1424.1524.02-0.62%11,924
Dec 26, 202524.2924.3024.2724.3024.170.27%1,522
Dec 24, 202524.1724.2424.1624.2424.110.20%6,980
Dec 23, 202524.1424.2024.1424.1924.060.19%8,098
Dec 22, 202524.0524.1424.0524.1424.010.50%15,598
Dec 19, 202523.9624.0823.9624.0223.890.05%16,066
Dec 18, 202524.0824.0823.9924.0123.880.33%4,693
Dec 17, 202523.9623.9623.9123.9323.80-0.13%14,466
Dec 16, 202523.9623.9823.9023.9623.84-0.17%11,086
Dec 15, 202523.9524.0023.9524.0023.880.16%2,458
Dec 12, 202524.0424.0423.9523.9723.84-0.32%4,247
Dec 11, 202524.0224.0624.0224.0423.920.22%4,046
Dec 10, 202523.8923.9923.8823.9923.860.36%17,659
Dec 9, 202523.9323.9423.8923.9123.78-0.07%27,554
Dec 8, 202523.9423.9523.9123.9223.79-0.47%4,101
Dec 5, 202524.1124.1124.0324.0323.90-0.16%6,431
Dec 4, 202524.0924.0924.0624.0723.94-0.16%4,235
Dec 3, 202524.1224.1224.1024.1123.980.06%9,531
Dec 2, 202524.1124.1124.0724.1023.97-0.11%8,697
Dec 1, 202524.1724.1724.1224.1223.99-0.54%5,469
Nov 28, 202524.2224.2524.2224.2524.120.24%1,292
Nov 26, 202524.1824.2124.1724.2024.070.43%34,773
Nov 25, 202524.0424.1124.0424.0923.960.27%8,066
Nov 24, 202523.9024.0323.9024.0323.900.76%23,550
Nov 21, 202523.7923.9123.7823.8523.720.38%22,581
Nov 20, 202523.9323.9323.7623.7623.63-0.34%9,260
Nov 19, 202523.9223.9223.8223.8423.71-0.08%15,873
Nov 18, 202523.8323.9023.8323.8523.730.05%14,917
Nov 17, 202523.9323.9323.8223.8423.71-0.13%6,158
Nov 14, 202523.9423.9423.8623.8723.74-0.36%6,292
Nov 13, 202524.0624.0623.9623.9623.83-0.62%7,449
Nov 12, 202524.0924.1324.0924.1123.980.25%9,367
Nov 11, 202523.9924.0523.9924.0523.920.44%2,053
Nov 10, 202523.9123.9523.8823.9423.810.74%10,481
Nov 7, 202523.6723.7723.6723.7723.640.17%8,486
Nov 6, 202523.7323.7523.7223.7323.60-0.15%19,193
Nov 5, 202523.7623.7823.7623.7623.630.04%1,726
Nov 4, 202523.7723.8223.7523.7523.62-0.47%6,640
Nov 3, 202523.8123.8623.8123.8623.730.09%8,091
Oct 31, 202523.8523.8823.7923.8423.71-0.03%6,264
Oct 30, 202523.8523.8723.8523.8523.72-6,482
Oct 29, 202523.9623.9723.8323.8523.72-0.27%10,153
Oct 28, 202523.9023.9223.8923.9123.78-0.22%4,234
Oct 27, 202523.9323.9623.8823.9623.83-0.14%15,149
Oct 24, 202524.0324.0324.0024.0023.870.21%2,382
Oct 23, 202523.9723.9823.9423.9523.820.06%10,593
Oct 22, 202523.9023.9323.8623.9323.800.02%6,678
Oct 21, 202523.9423.9523.9223.9323.80-0.82%12,827
Oct 20, 202523.9724.1323.9724.1324.000.85%10,205
Oct 17, 202523.9523.9523.8723.9223.79-0.19%1,905
Oct 16, 202523.9723.9923.9523.9723.840.26%7,703
Oct 15, 202523.9523.9523.8423.9123.780.38%5,171
Oct 14, 202523.7623.8423.7623.8223.690.15%28,040
Oct 13, 202523.7623.7923.7623.7823.650.75%59,737