TDAQ Lift ETF (TDAX)
BATS: TDAX · Real-Time Price · USD
25.21
-0.52 (-2.04%)
Jul 1, 2026, 11:09 AM EDT - Market open
TDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 25.44 | 25.44 | 25.00 | 25.21 | - | -2.04% | 27,861 |
| Jun 30, 2026 | 25.16 | 25.76 | 25.16 | 25.74 | 25.74 | 1.96% | 12,597 |
| Jun 29, 2026 | 24.88 | 25.24 | 24.35 | 25.24 | 25.24 | 3.36% | 13,320 |
| Jun 26, 2026 | 24.25 | 24.90 | 24.20 | 24.42 | 24.42 | -1.25% | 88,153 |
| Jun 25, 2026 | 24.91 | 25.13 | 24.41 | 24.73 | 24.73 | 0.98% | 32,104 |
| Jun 24, 2026 | 24.75 | 24.97 | 24.30 | 24.49 | 24.49 | -0.62% | 47,507 |
| Jun 23, 2026 | 25.28 | 25.80 | 24.71 | 24.76 | 24.64 | -4.29% | 126,672 |
| Jun 22, 2026 | 26.21 | 26.28 | 25.69 | 25.87 | 25.75 | -0.46% | 177,602 |
| Jun 18, 2026 | 25.72 | 26.00 | 25.49 | 25.99 | 25.87 | 2.97% | 53,499 |
| Jun 17, 2026 | 25.81 | 25.86 | 25.06 | 25.24 | 25.12 | -1.07% | 59,335 |
| Jun 16, 2026 | 26.30 | 26.30 | 25.60 | 25.63 | 25.39 | -2.36% | 55,446 |
| Jun 15, 2026 | 26.10 | 26.35 | 26.02 | 26.25 | 26.01 | 2.59% | 45,226 |
| Jun 12, 2026 | 25.45 | 25.70 | 25.17 | 25.59 | 25.35 | 1.54% | 21,971 |
| Jun 11, 2026 | 24.53 | 25.33 | 24.36 | 25.20 | 24.97 | 3.57% | 34,723 |
| Jun 10, 2026 | 24.73 | 25.00 | 24.26 | 24.33 | 24.11 | -2.43% | 39,013 |
| Jun 9, 2026 | 25.72 | 25.86 | 24.13 | 25.05 | 24.71 | -1.65% | 58,017 |
| Jun 8, 2026 | 25.59 | 25.77 | 25.25 | 25.47 | 25.12 | 2.00% | 68,256 |
| Jun 5, 2026 | 26.21 | 26.66 | 24.90 | 24.97 | 24.63 | -5.95% | 80,510 |
| Jun 4, 2026 | 26.45 | 26.73 | 26.19 | 26.55 | 26.19 | -0.64% | 32,873 |
| Jun 3, 2026 | 26.99 | 26.99 | 26.60 | 26.72 | 26.36 | -0.07% | 20,230 |
| Jun 2, 2026 | 26.87 | 26.95 | 26.55 | 26.85 | 26.37 | 0.11% | 41,764 |
| Jun 1, 2026 | 26.36 | 26.93 | 26.36 | 26.82 | 26.35 | 0.60% | 64,047 |
| May 29, 2026 | 26.58 | 27.02 | 26.32 | 26.66 | 26.19 | 1.52% | 62,334 |
| May 28, 2026 | 26.12 | 26.40 | 25.90 | 26.26 | 25.79 | 1.08% | 50,501 |
| May 27, 2026 | 26.21 | 26.42 | 25.84 | 25.98 | 25.52 | -1.32% | 24,950 |
| May 26, 2026 | 26.36 | 26.54 | 25.95 | 26.44 | 25.86 | 1.85% | 63,420 |
| May 22, 2026 | 25.74 | 25.96 | 25.57 | 25.96 | 25.39 | 1.88% | 36,665 |
| May 21, 2026 | 25.39 | 25.64 | 25.06 | 25.48 | 24.92 | 0.83% | 41,560 |
| May 20, 2026 | 24.85 | 25.35 | 24.85 | 25.27 | 24.72 | 1.74% | 18,076 |
| May 19, 2026 | 24.90 | 26.68 | 24.57 | 24.95 | 24.30 | -0.57% | 28,001 |
| May 18, 2026 | 25.55 | 25.81 | 24.81 | 25.09 | 24.44 | -0.54% | 37,385 |
| May 15, 2026 | 25.28 | 25.50 | 25.17 | 25.23 | 24.57 | -2.21% | 23,870 |
| May 14, 2026 | 25.75 | 25.91 | 25.60 | 25.80 | 25.12 | 0.78% | 22,278 |
| May 13, 2026 | 25.58 | 25.70 | 25.19 | 25.60 | 24.93 | 1.62% | 16,134 |
| May 12, 2026 | 25.34 | 25.47 | 24.91 | 25.27 | 24.53 | -1.36% | 30,336 |
| May 11, 2026 | 25.58 | 25.69 | 25.48 | 25.62 | 24.87 | 0.39% | 18,323 |
| May 8, 2026 | 25.03 | 25.52 | 24.96 | 25.52 | 24.77 | 2.92% | 26,116 |
| May 7, 2026 | 24.94 | 25.35 | 24.68 | 24.80 | 24.07 | -0.94% | 36,881 |
| May 6, 2026 | 24.45 | 25.07 | 24.32 | 25.03 | 24.30 | 3.15% | 26,118 |
| May 5, 2026 | 24.26 | 24.41 | 24.19 | 24.35 | 23.56 | 1.71% | 34,462 |
| May 4, 2026 | 24.00 | 24.22 | 23.76 | 23.94 | 23.16 | -0.35% | 52,218 |
| May 1, 2026 | 23.95 | 24.05 | 23.76 | 24.02 | 23.24 | 1.09% | 32,255 |
| Apr 30, 2026 | 23.68 | 23.77 | 23.24 | 23.76 | 22.99 | 1.54% | 27,616 |
| Apr 29, 2026 | 23.29 | 23.42 | 23.21 | 23.40 | 22.64 | 0.64% | 12,241 |
| Apr 28, 2026 | 23.51 | 23.51 | 23.14 | 23.33 | 22.50 | -1.31% | 26,916 |
| Apr 27, 2026 | 23.75 | 23.75 | 23.50 | 23.64 | 22.80 | -0.08% | 52,761 |
| Apr 24, 2026 | 23.38 | 23.69 | 23.37 | 23.66 | 22.82 | 2.22% | 37,286 |
| Apr 23, 2026 | 23.19 | 23.32 | 23.09 | 23.15 | 22.32 | -0.56% | 11,898 |
| Apr 22, 2026 | 23.04 | 23.28 | 23.03 | 23.28 | 22.44 | 1.95% | 23,325 |
| Apr 21, 2026 | 23.24 | 23.24 | 22.76 | 22.91 | 22.02 | -0.65% | 39,127 |