TDAQ Lift ETF (TDAX)
BATS: TDAX · Real-Time Price · USD
25.24
-0.03 (-0.12%)
May 21, 2026, 12:28 PM EDT - Market open
TDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.39 | 25.40 | 25.16 | 25.19 | - | -0.34% | 9,282 |
| May 20, 2026 | 24.85 | 25.35 | 24.85 | 25.27 | 25.27 | 1.28% | 18,076 |
| May 19, 2026 | 24.90 | 26.68 | 24.57 | 24.95 | 24.84 | -0.57% | 28,001 |
| May 18, 2026 | 25.55 | 25.81 | 24.81 | 25.09 | 24.98 | -0.54% | 37,385 |
| May 15, 2026 | 25.28 | 25.50 | 25.17 | 25.23 | 25.12 | -2.21% | 23,870 |
| May 14, 2026 | 25.75 | 25.91 | 25.60 | 25.80 | 25.68 | 0.78% | 22,278 |
| May 13, 2026 | 25.58 | 25.70 | 25.19 | 25.60 | 25.49 | 1.30% | 16,134 |
| May 12, 2026 | 25.34 | 25.47 | 24.91 | 25.27 | 25.08 | -1.36% | 30,336 |
| May 11, 2026 | 25.58 | 25.69 | 25.48 | 25.62 | 25.43 | 0.39% | 18,323 |
| May 8, 2026 | 25.03 | 25.52 | 24.96 | 25.52 | 25.33 | 2.92% | 26,116 |
| May 7, 2026 | 24.94 | 25.35 | 24.68 | 24.80 | 24.61 | -0.94% | 36,881 |
| May 6, 2026 | 24.45 | 25.07 | 24.32 | 25.03 | 24.84 | 2.81% | 26,118 |
| May 5, 2026 | 24.26 | 24.41 | 24.19 | 24.35 | 24.08 | 1.71% | 34,462 |
| May 4, 2026 | 24.00 | 24.22 | 23.76 | 23.94 | 23.68 | -0.35% | 52,218 |
| May 1, 2026 | 23.95 | 24.05 | 23.76 | 24.02 | 23.76 | 1.09% | 32,255 |
| Apr 30, 2026 | 23.68 | 23.77 | 23.24 | 23.76 | 23.50 | 1.54% | 27,616 |
| Apr 29, 2026 | 23.29 | 23.42 | 23.21 | 23.40 | 23.15 | 0.30% | 12,241 |
| Apr 28, 2026 | 23.51 | 23.51 | 23.14 | 23.33 | 23.00 | -1.31% | 26,916 |
| Apr 27, 2026 | 23.75 | 23.75 | 23.50 | 23.64 | 23.31 | -0.08% | 52,761 |
| Apr 24, 2026 | 23.38 | 23.69 | 23.37 | 23.66 | 23.33 | 2.23% | 37,286 |
| Apr 23, 2026 | 23.19 | 23.32 | 23.09 | 23.15 | 22.82 | -0.56% | 11,898 |
| Apr 22, 2026 | 23.04 | 23.28 | 23.03 | 23.28 | 22.95 | 1.59% | 23,325 |
| Apr 21, 2026 | 23.24 | 23.24 | 22.76 | 22.91 | 22.51 | -0.65% | 39,127 |
| Apr 20, 2026 | 22.90 | 23.13 | 22.87 | 23.06 | 22.66 | -0.17% | 21,111 |
| Apr 17, 2026 | 23.00 | 23.13 | 22.78 | 23.10 | 22.69 | 1.92% | 34,735 |
| Apr 16, 2026 | 22.56 | 22.75 | 22.41 | 22.67 | 22.27 | 0.42% | 22,446 |
| Apr 15, 2026 | 22.32 | 22.57 | 22.13 | 22.57 | 22.17 | 1.39% | 32,775 |
| Apr 14, 2026 | 22.07 | 22.33 | 21.98 | 22.26 | 21.79 | 1.92% | 45,074 |
| Apr 13, 2026 | 21.74 | 21.95 | 21.48 | 21.84 | 21.38 | 0.83% | 86,008 |
| Apr 10, 2026 | 21.83 | 21.84 | 21.59 | 21.66 | 21.20 | 0.05% | 20,804 |
| Apr 9, 2026 | 21.26 | 21.65 | 21.26 | 21.65 | 21.19 | 1.41% | 10,741 |
| Apr 8, 2026 | 22.00 | 22.10 | 21.25 | 21.35 | 20.90 | 2.84% | 17,641 |
| Apr 7, 2026 | 20.71 | 20.76 | 20.32 | 20.76 | 20.23 | 0.29% | 29,316 |
| Apr 6, 2026 | 20.86 | 20.86 | 20.57 | 20.70 | 20.17 | 0.10% | 24,792 |
| Apr 2, 2026 | 20.50 | 20.68 | 20.06 | 20.68 | 20.15 | -0.53% | 15,550 |
| Apr 1, 2026 | 20.74 | 20.93 | 20.53 | 20.79 | 20.25 | 2.01% | 18,835 |
| Mar 31, 2026 | 20.01 | 20.42 | 19.93 | 20.38 | 19.76 | 3.56% | 9,227 |
| Mar 30, 2026 | 20.53 | 20.53 | 19.45 | 19.68 | 19.08 | -0.46% | 17,264 |
| Mar 27, 2026 | 20.37 | 20.37 | 19.77 | 19.77 | 19.17 | -3.02% | 15,987 |
| Mar 26, 2026 | 20.74 | 20.85 | 20.39 | 20.39 | 19.76 | -2.92% | 12,095 |
| Mar 25, 2026 | 21.02 | 21.15 | 20.90 | 21.00 | 20.36 | 0.81% | 3,883 |
| Mar 24, 2026 | 20.91 | 21.13 | 20.83 | 20.83 | 20.10 | -0.95% | 8,052 |
| Mar 23, 2026 | 21.23 | 21.42 | 21.03 | 21.03 | 20.29 | 1.25% | 8,766 |
| Mar 20, 2026 | 21.23 | 21.23 | 20.69 | 20.77 | 20.04 | -2.44% | 18,736 |
| Mar 19, 2026 | 21.31 | 21.34 | 20.97 | 21.29 | 20.54 | -0.42% | 21,119 |
| Mar 18, 2026 | 21.84 | 21.84 | 21.35 | 21.38 | 20.63 | -1.93% | 15,933 |
| Mar 17, 2026 | 21.63 | 21.98 | 21.63 | 21.80 | 20.94 | 0.32% | 12,489 |
| Mar 16, 2026 | 21.86 | 21.86 | 21.66 | 21.73 | 20.87 | 1.54% | 18,259 |
| Mar 13, 2026 | 21.86 | 21.86 | 21.30 | 21.40 | 20.55 | -1.38% | 66,872 |
| Mar 12, 2026 | 21.93 | 21.93 | 21.55 | 21.70 | 20.84 | -1.23% | 22,501 |