TDAQ Lift ETF (TDAX)
BATS: TDAX · Real-Time Price · USD
22.93
+0.43 (1.91%)
Oct 19, 2026, 4:00 PM EDT - Market closed
TDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 22.78 | 23.14 | 22.78 | 22.93 | 22.93 | 1.91% | 35,911 |
| Oct 16, 2026 | 23.59 | 23.59 | 22.40 | 22.50 | 22.50 | -3.39% | 71,796 |
| Oct 15, 2026 | 23.19 | 23.38 | 22.84 | 23.29 | 23.29 | -0.21% | 61,661 |
| Oct 14, 2026 | 24.01 | 24.01 | 23.30 | 23.34 | 23.34 | -2.43% | 60,341 |
| Oct 13, 2026 | 24.24 | 24.24 | 23.89 | 24.01 | 23.92 | -0.42% | 62,697 |
| Oct 12, 2026 | 24.60 | 24.60 | 24.10 | 24.11 | 24.02 | -0.90% | 82,856 |
| Oct 9, 2026 | 24.41 | 24.41 | 24.24 | 24.33 | 24.24 | 0.58% | 36,866 |
| Oct 8, 2026 | 24.60 | 24.65 | 24.09 | 24.19 | 24.10 | -2.03% | 69,632 |
| Oct 7, 2026 | 24.72 | 24.73 | 24.46 | 24.69 | 24.60 | -0.34% | 64,329 |
| Oct 6, 2026 | 24.90 | 25.00 | 24.75 | 24.86 | 24.68 | 0.57% | 122,274 |
| Oct 5, 2026 | 24.55 | 24.73 | 24.41 | 24.72 | 24.55 | 1.44% | 82,609 |
| Oct 2, 2026 | 24.49 | 24.75 | 24.33 | 24.37 | 24.20 | 0.91% | 152,161 |
| Oct 1, 2026 | 24.36 | 24.36 | 23.88 | 24.15 | 23.98 | 0.35% | 69,833 |
| Sep 30, 2026 | 24.10 | 24.27 | 24.07 | 24.07 | 23.90 | 0.43% | 29,274 |
| Sep 29, 2026 | 24.19 | 24.19 | 23.95 | 24.05 | 23.79 | 0.21% | 32,713 |
| Sep 28, 2026 | 24.22 | 24.22 | 23.80 | 24.00 | 23.74 | -1.15% | 64,732 |
| Sep 25, 2026 | 24.40 | 24.40 | 24.00 | 24.28 | 24.02 | 0.54% | 51,456 |
| Sep 24, 2026 | 24.03 | 24.22 | 23.91 | 24.15 | 23.89 | -0.04% | 48,478 |
| Sep 23, 2026 | 24.59 | 24.59 | 24.06 | 24.16 | 23.90 | -1.24% | 36,372 |
| Sep 22, 2026 | 24.40 | 24.58 | 24.40 | 24.55 | 24.20 | 0.60% | 38,235 |
| Sep 21, 2026 | 23.80 | 24.46 | 23.80 | 24.40 | 24.06 | 3.36% | 49,405 |
| Sep 18, 2026 | 23.35 | 23.62 | 23.35 | 23.61 | 23.28 | 0.60% | 68,474 |
| Sep 17, 2026 | 23.25 | 23.50 | 23.25 | 23.47 | 23.14 | 2.27% | 47,430 |
| Sep 16, 2026 | 23.05 | 23.22 | 22.76 | 22.95 | 22.63 | 0.05% | 46,756 |
| Sep 15, 2026 | 23.36 | 23.36 | 23.00 | 23.03 | 22.61 | -0.88% | 75,519 |
| Sep 14, 2026 | 23.15 | 23.40 | 22.91 | 23.23 | 22.82 | -1.04% | 81,998 |
| Sep 11, 2026 | 23.67 | 23.67 | 23.34 | 23.48 | 23.06 | 1.25% | 41,498 |
| Sep 10, 2026 | 23.32 | 23.35 | 23.15 | 23.19 | 22.77 | -1.30% | 59,591 |
| Sep 9, 2026 | 23.68 | 23.68 | 23.43 | 23.49 | 23.07 | -0.41% | 52,628 |
| Sep 8, 2026 | 23.89 | 23.92 | 23.62 | 23.70 | 23.17 | 0.04% | 91,700 |
| Sep 4, 2026 | 23.88 | 23.88 | 23.65 | 23.69 | 23.16 | -0.04% | 64,391 |
| Sep 3, 2026 | 23.35 | 23.80 | 23.28 | 23.70 | 23.17 | 1.94% | 45,071 |
| Sep 2, 2026 | 23.30 | 23.44 | 23.13 | 23.25 | 22.73 | 0.27% | 73,546 |
| Sep 1, 2026 | 23.84 | 23.84 | 23.27 | 23.30 | 22.66 | -2.06% | 58,150 |
| Aug 31, 2026 | 23.82 | 23.82 | 23.61 | 23.79 | 23.14 | -0.27% | 57,207 |
| Aug 28, 2026 | 24.03 | 24.10 | 23.60 | 23.86 | 23.20 | -0.36% | 40,185 |
| Aug 27, 2026 | 23.91 | 24.00 | 23.75 | 23.94 | 23.29 | 1.48% | 51,521 |
| Aug 26, 2026 | 23.38 | 23.62 | 23.38 | 23.59 | 22.95 | 0.27% | 29,912 |
| Aug 25, 2026 | 23.74 | 23.80 | 23.45 | 23.64 | 22.89 | 0.85% | 66,026 |
| Aug 24, 2026 | 23.49 | 23.60 | 23.25 | 23.44 | 22.69 | -1.31% | 57,250 |
| Aug 21, 2026 | 23.95 | 23.95 | 23.58 | 23.75 | 22.99 | 0.15% | 47,755 |
| Aug 20, 2026 | 23.84 | 23.84 | 23.50 | 23.72 | 22.96 | -0.98% | 46,725 |
| Aug 19, 2026 | 24.18 | 24.18 | 23.60 | 23.95 | 23.19 | 0.43% | 90,473 |
| Aug 18, 2026 | 24.58 | 24.58 | 23.92 | 23.96 | 23.09 | -2.32% | 65,654 |
| Aug 17, 2026 | 24.72 | 24.81 | 24.50 | 24.53 | 23.63 | -0.69% | 111,668 |
| Aug 14, 2026 | 24.60 | 24.84 | 24.50 | 24.70 | 23.80 | 0.02% | 45,119 |
| Aug 13, 2026 | 24.37 | 24.79 | 24.37 | 24.70 | 23.79 | 1.79% | 62,764 |
| Aug 12, 2026 | 24.50 | 24.50 | 24.20 | 24.26 | 23.37 | 1.25% | 41,287 |
| Aug 11, 2026 | 24.45 | 24.86 | 24.05 | 24.05 | 23.09 | -0.82% | 62,318 |
| Aug 10, 2026 | 24.61 | 24.61 | 24.25 | 24.25 | 23.28 | -0.46% | 78,390 |