TDAQ Lift ETF (TDAX)
BATS: TDAX · Real-Time Price · USD
21.29
-0.09 (-0.42%)
At close: Mar 19, 2026, 4:00 PM EDT
21.21
-0.08 (-0.38%)
After-hours: Mar 19, 2026, 8:00 PM EDT
TDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 21.31 | 21.34 | 20.97 | 21.29 | 21.29 | -0.42% | 3,456 |
| Mar 18, 2026 | 21.84 | 21.84 | 21.35 | 21.38 | 21.38 | -1.93% | 15,933 |
| Mar 17, 2026 | 21.63 | 21.98 | 21.63 | 21.80 | 21.70 | 0.32% | 12,489 |
| Mar 16, 2026 | 21.86 | 21.86 | 21.66 | 21.73 | 21.63 | 1.54% | 18,259 |
| Mar 13, 2026 | 21.86 | 21.86 | 21.30 | 21.40 | 21.30 | -1.38% | 66,872 |
| Mar 12, 2026 | 21.93 | 21.93 | 21.55 | 21.70 | 21.60 | -1.23% | 22,501 |
| Mar 11, 2026 | 22.03 | 22.18 | 21.93 | 21.97 | 21.87 | -0.36% | 23,747 |
| Mar 10, 2026 | 22.31 | 22.40 | 22.05 | 22.05 | 21.85 | -0.54% | 26,496 |
| Mar 9, 2026 | 21.65 | 22.23 | 21.48 | 22.17 | 21.97 | 1.33% | 19,935 |
| Mar 6, 2026 | 22.00 | 22.10 | 21.74 | 21.88 | 21.68 | -1.53% | 23,877 |
| Mar 5, 2026 | 22.42 | 22.44 | 21.98 | 22.22 | 22.02 | -1.20% | 12,564 |
| Mar 4, 2026 | 22.29 | 22.64 | 22.25 | 22.49 | 22.28 | 1.63% | 18,432 |
| Mar 3, 2026 | 21.97 | 22.20 | 21.63 | 22.13 | 21.83 | -1.34% | 18,659 |
| Mar 2, 2026 | 22.10 | 22.52 | 21.95 | 22.43 | 22.12 | 0.37% | 30,185 |
| Feb 27, 2026 | 22.14 | 22.43 | 22.14 | 22.35 | 22.04 | 0.17% | 9,741 |
| Feb 26, 2026 | 22.71 | 22.71 | 22.25 | 22.31 | 22.00 | -1.50% | 13,492 |
| Feb 25, 2026 | 22.45 | 22.81 | 22.45 | 22.65 | 22.34 | 0.89% | 36,657 |
| Feb 24, 2026 | 22.17 | 22.50 | 22.04 | 22.45 | 22.04 | 1.72% | 13,734 |
| Feb 23, 2026 | 22.22 | 22.54 | 22.04 | 22.07 | 21.67 | -1.87% | 22,146 |
| Feb 20, 2026 | 22.19 | 22.55 | 22.18 | 22.49 | 22.08 | 1.08% | 13,549 |
| Feb 19, 2026 | 22.32 | 22.35 | 22.06 | 22.25 | 21.84 | -0.54% | 18,140 |
| Feb 18, 2026 | 22.28 | 22.50 | 22.12 | 22.37 | 21.96 | 0.58% | 9,073 |
| Feb 17, 2026 | 22.16 | 22.32 | 21.81 | 22.24 | 21.74 | 0.77% | 25,448 |
| Feb 13, 2026 | 22.16 | 22.44 | 22.00 | 22.07 | 21.57 | 0.09% | 15,146 |
| Feb 12, 2026 | 22.95 | 22.95 | 22.05 | 22.05 | 21.55 | -3.03% | 29,066 |
| Feb 11, 2026 | 22.97 | 22.98 | 22.48 | 22.74 | 22.22 | -0.04% | 20,769 |
| Feb 10, 2026 | 22.99 | 23.05 | 22.75 | 22.75 | 22.13 | -0.50% | 48,438 |
| Feb 9, 2026 | 22.70 | 22.97 | 22.42 | 22.87 | 22.24 | 0.82% | 60,562 |
| Feb 6, 2026 | 21.96 | 22.69 | 21.96 | 22.68 | 22.06 | 3.14% | 26,432 |
| Feb 5, 2026 | 22.00 | 22.46 | 21.92 | 21.99 | 21.39 | -2.18% | 36,861 |
| Feb 4, 2026 | 22.75 | 22.92 | 22.20 | 22.48 | 21.87 | -2.68% | 63,569 |
| Feb 3, 2026 | 24.00 | 24.00 | 22.80 | 23.10 | 22.37 | -2.08% | 48,928 |
| Feb 2, 2026 | 23.69 | 23.73 | 23.34 | 23.59 | 22.84 | 1.07% | 41,276 |
| Jan 30, 2026 | 23.58 | 26.14 | 23.25 | 23.34 | 22.60 | -1.77% | 25,660 |
| Jan 29, 2026 | 23.97 | 24.39 | 23.24 | 23.76 | 23.00 | -0.75% | 31,829 |
| Jan 28, 2026 | 24.02 | 24.06 | 23.66 | 23.94 | 23.18 | -0.04% | 40,091 |
| Jan 27, 2026 | 23.96 | 24.00 | 23.75 | 23.95 | 23.09 | 0.80% | 37,303 |
| Jan 26, 2026 | 23.61 | 23.79 | 23.61 | 23.76 | 22.90 | 0.64% | 49,801 |
| Jan 23, 2026 | 23.51 | 23.67 | 23.46 | 23.61 | 22.76 | 0.08% | 44,011 |
| Jan 22, 2026 | 23.80 | 23.80 | 23.46 | 23.59 | 22.74 | 0.90% | 55,526 |
| Jan 21, 2026 | 23.25 | 23.57 | 23.04 | 23.38 | 22.54 | 1.15% | 35,415 |
| Jan 20, 2026 | 23.77 | 23.77 | 23.11 | 23.12 | 22.16 | -2.80% | 99,745 |
| Jan 16, 2026 | 24.00 | 24.07 | 23.56 | 23.78 | 22.80 | -0.11% | 27,989 |
| Jan 15, 2026 | 24.19 | 24.19 | 23.75 | 23.81 | 22.82 | 0.89% | 33,684 |
| Jan 14, 2026 | 23.85 | 23.90 | 23.34 | 23.60 | 22.62 | -1.17% | 27,494 |
| Jan 13, 2026 | 24.24 | 24.24 | 23.86 | 23.88 | 22.89 | -0.56% | 18,745 |
| Jan 12, 2026 | 23.90 | 24.11 | 23.77 | 24.01 | 23.02 | -0.03% | 32,157 |
| Jan 9, 2026 | 23.73 | 24.04 | 23.69 | 24.02 | 23.03 | 1.23% | 53,881 |
| Jan 8, 2026 | 24.03 | 24.03 | 23.55 | 23.73 | 22.75 | -1.02% | 36,879 |