Skip to main content
ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
24.70
-0.07 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6924.7024.6524.7024.70-0.26%951
Apr 27, 202624.7924.7924.7524.7724.77-0.18%5,542
Apr 24, 202624.7724.8224.7724.8124.810.14%2,535
Apr 23, 202624.7424.8024.6924.7824.770.16%5,708
Apr 22, 202624.7824.7824.7324.7424.740.49%1,353
Apr 21, 202624.7224.7524.6024.6224.62-0.69%3,549
Apr 20, 202624.8024.8224.7724.7924.79-0.22%2,017
Apr 17, 202624.7924.8624.7924.8424.840.36%2,239
Apr 16, 202624.7824.7824.7424.7524.750.03%5,381
Apr 15, 202624.7524.7524.7224.7424.74-0.19%11,447
Apr 14, 202624.7024.7924.7024.7924.790.63%9,529
Apr 13, 202624.5924.6424.5924.6424.640.18%4,254
Apr 10, 202624.6624.6624.5924.5924.59-0.23%6,545
Apr 9, 202624.6924.7024.6424.6524.650.25%12,279
Apr 8, 202624.5824.5924.5724.5924.590.66%2,629
Apr 7, 202624.2924.4324.2924.4324.430.14%4,645
Apr 6, 202624.4024.4124.3924.3924.39-0.12%3,862
Apr 2, 202624.3724.4224.3724.4224.42-0.04%2,041
Apr 1, 202624.4724.4724.4124.4324.430.42%3,643
Mar 31, 202624.2224.3524.2124.3324.330.97%6,319
Mar 30, 202624.1224.1724.0624.1024.100.38%11,456
Mar 27, 202623.9024.0723.9024.0024.00-0.46%1,805
Mar 26, 202624.2524.2724.1024.1223.94-0.85%5,542
Mar 25, 202624.2724.3624.2724.3224.150.76%1,824
Mar 24, 202624.0524.1924.0524.1423.96-2,109
Mar 23, 202624.1524.2424.0924.1423.96-0.20%5,015
Mar 20, 202624.3524.3524.1624.1924.01-1.40%2,425
Mar 19, 202624.5224.5324.4524.5324.35-0.82%4,347
Mar 18, 202624.8224.8324.7324.7324.55-0.83%10,118
Mar 17, 202624.9224.9924.9224.9424.760.08%4,355
Mar 16, 202624.8924.9624.8924.9224.740.20%4,780
Mar 13, 202625.0125.0124.8624.8724.69-0.30%5,001
Mar 12, 202625.0125.0124.9324.9524.77-0.42%2,754
Mar 11, 202625.0625.0624.9925.0524.87-0.15%20,233
Mar 10, 202625.1125.1725.0825.0924.91-0.01%10,007
Mar 9, 202624.9525.0924.9525.0924.910.25%6,666
Mar 6, 202624.8225.0724.8225.0324.850.12%11,158
Mar 5, 202624.9825.0024.9225.0024.82-0.47%15,210
Mar 4, 202625.1525.1525.0625.1224.930.28%8,288
Mar 3, 202624.9825.0924.9325.0524.86-0.96%21,925
Mar 2, 202625.2425.3025.2425.2925.110.11%7,467
Feb 27, 202625.1425.2625.1425.2625.080.67%7,201
Feb 26, 202625.1125.1124.8925.0924.91-0.08%8,792
Feb 25, 202625.0925.1625.0925.1124.930.16%2,660
Feb 24, 202624.9825.0724.9825.0724.89-4,802
Feb 23, 202624.9325.0724.9325.0724.890.59%12,288
Feb 20, 202624.8924.9324.8724.9324.750.35%22,131
Feb 19, 202624.7924.8424.7924.8424.660.20%14,399
Feb 18, 202624.7124.8224.7124.7924.610.41%24,428
Feb 17, 202624.6824.7224.6624.6924.51-0.51%30,823
Feb 13, 202624.7024.8624.7024.8124.640.77%4,501
Feb 12, 202624.6824.7824.6124.6324.45-0.46%13,187
Feb 11, 202624.6924.7424.6524.7424.560.34%12,265
Feb 10, 202624.6724.6924.6524.6624.48-14,561
Feb 9, 202624.5524.6624.5524.6624.480.41%29,732
Feb 6, 202624.5524.5624.5324.5624.380.97%16,914
Feb 5, 202624.3224.3824.3224.3224.15-0.50%16,910
Feb 4, 202624.4824.4824.3924.4424.27-0.07%31,315
Feb 3, 202624.4824.5024.4124.4624.280.88%24,081
Feb 2, 202624.3724.3724.2324.2524.07-0.89%12,345
Jan 30, 202624.5424.5424.3524.4624.29-1.64%4,285
Jan 29, 202624.8424.8824.7624.8724.690.02%8,920
Jan 28, 202624.8024.8724.7924.8724.690.56%6,296
Jan 27, 202624.6824.7324.6624.7324.550.27%4,498
Jan 26, 202624.6924.6924.6424.6624.480.43%2,223
Jan 23, 202624.4824.5524.4824.5524.380.22%3,148
Jan 22, 202624.4124.5424.4124.5024.320.25%11,085
Jan 21, 202624.3624.4424.3624.4424.260.77%10,499
Jan 20, 202624.2724.3024.2524.2524.08-0.09%33,858
Jan 16, 202624.3224.3324.2624.2824.10-0.31%11,929
Jan 15, 202624.3824.4024.3424.3524.18-0.12%14,705
Jan 14, 202624.3424.3924.3424.3824.200.28%5,296
Jan 13, 202624.3224.3324.2924.3124.140.11%10,833
Jan 12, 202624.2724.3024.2724.2924.110.25%5,852
Jan 9, 202624.2124.2424.2124.2324.050.35%1,214
Jan 8, 202624.0824.1624.0824.1423.97-0.12%9,771
Jan 7, 202624.2024.2324.1624.1724.00-0.19%12,089
Jan 6, 202624.1724.2224.0624.2224.040.60%6,191
Jan 5, 202624.0424.0724.0424.0723.900.49%10,782
Jan 2, 202623.9323.9523.9323.9523.78-0.09%3,238
Dec 31, 202524.0724.0723.9723.9723.80-0.27%20,910
Dec 30, 202524.0024.0724.0024.0423.86-0.47%43,931
Dec 29, 202524.1724.1724.1424.1523.85-0.62%11,924
Dec 26, 202524.2924.3024.2724.3024.000.27%1,522
Dec 24, 202524.1724.2424.1624.2423.930.20%6,980
Dec 23, 202524.1424.2024.1424.1923.880.19%8,098
Dec 22, 202524.0524.1424.0524.1423.840.50%15,598
Dec 19, 202523.9624.0823.9624.0223.720.05%16,066
Dec 18, 202524.0824.0823.9924.0123.710.33%4,693
Dec 17, 202523.9623.9623.9123.9323.63-0.13%14,466
Dec 16, 202523.9623.9823.9023.9623.66-0.17%11,086
Dec 15, 202523.9524.0023.9524.0023.700.16%2,458
Dec 12, 202524.0424.0423.9523.9723.67-0.32%4,247
Dec 11, 202524.0224.0624.0224.0423.740.22%4,046
Dec 10, 202523.8923.9923.8823.9923.690.36%17,659
Dec 9, 202523.9323.9423.8923.9123.61-0.07%27,554
Dec 8, 202523.9423.9523.9123.9223.62-0.47%4,101
Dec 5, 202524.1124.1124.0324.0323.73-0.16%6,431
Dec 4, 202524.0924.0924.0624.0723.77-0.16%4,235
Dec 3, 202524.1224.1224.1024.1123.810.06%9,531