Skip to main content
logo
ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
25.04
-0.25 (-0.97%)
At close: Mar 3, 2026, 4:00 PM EST
25.04
0.00 (-0.02%)
After-hours: Mar 3, 2026, 4:15 PM EST

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.9825.0924.9325.0525.04-0.96%21,925
Mar 2, 202625.2425.3025.2425.2925.290.11%7,467
Feb 27, 202625.1425.2625.1425.2625.260.67%7,201
Feb 26, 202625.1125.1124.8925.0925.09-0.08%8,792
Feb 25, 202625.0925.1625.0925.1125.110.16%2,660
Feb 24, 202624.9825.0724.9825.0725.07-4,802
Feb 23, 202624.9325.0724.9325.0725.070.59%12,288
Feb 20, 202624.8924.9324.8724.9324.930.35%22,131
Feb 19, 202624.7924.8424.7924.8424.840.20%14,399
Feb 18, 202624.7124.8224.7124.7924.790.41%24,428
Feb 17, 202624.6824.7224.6624.6924.69-0.51%30,823
Feb 13, 202624.7024.8624.7024.8124.810.77%4,501
Feb 12, 202624.6824.7824.6124.6324.63-0.46%13,187
Feb 11, 202624.6924.7424.6524.7424.740.34%12,265
Feb 10, 202624.6724.6924.6524.6624.66-14,561
Feb 9, 202624.5524.6624.5524.6624.660.41%29,732
Feb 6, 202624.5524.5624.5324.5624.560.97%16,914
Feb 5, 202624.3224.3824.3224.3224.32-0.50%16,910
Feb 4, 202624.4824.4824.3924.4424.44-0.07%31,315
Feb 3, 202624.4824.5024.4124.4624.460.88%24,081
Feb 2, 202624.3724.3724.2324.2524.25-0.89%12,345
Jan 30, 202624.5424.5424.3524.4624.46-1.64%4,285
Jan 29, 202624.8424.8824.7624.8724.870.02%8,920
Jan 28, 202624.8024.8724.7924.8724.870.56%6,296
Jan 27, 202624.6824.7324.6624.7324.730.27%4,498
Jan 26, 202624.6924.6924.6424.6624.660.43%2,223
Jan 23, 202624.4824.5524.4824.5524.550.22%3,148
Jan 22, 202624.4124.5424.4124.5024.500.25%11,085
Jan 21, 202624.3624.4424.3624.4424.440.77%10,499
Jan 20, 202624.2724.3024.2524.2524.25-0.09%33,858
Jan 16, 202624.3224.3324.2624.2824.28-0.31%11,929
Jan 15, 202624.3824.4024.3424.3524.35-0.12%14,705
Jan 14, 202624.3424.3924.3424.3824.380.28%5,296
Jan 13, 202624.3224.3324.2924.3124.310.11%10,833
Jan 12, 202624.2724.3024.2724.2924.280.25%5,852
Jan 9, 202624.2124.2424.2124.2324.220.35%1,214
Jan 8, 202624.0824.1624.0824.1424.14-0.12%9,771
Jan 7, 202624.2024.2324.1624.1724.17-0.19%12,089
Jan 6, 202624.1724.2224.0624.2224.220.60%6,191
Jan 5, 202624.0424.0724.0424.0724.070.49%10,782
Jan 2, 202623.9323.9523.9323.9523.95-0.09%3,238
Dec 31, 202524.0724.0723.9723.9723.97-0.27%20,910
Dec 30, 202524.0024.0724.0024.0424.04-0.47%43,931
Dec 29, 202524.1724.1724.1424.1524.02-0.62%11,924
Dec 26, 202524.2924.3024.2724.3024.170.27%1,522
Dec 24, 202524.1724.2424.1624.2424.110.20%6,980
Dec 23, 202524.1424.2024.1424.1924.060.19%8,098
Dec 22, 202524.0524.1424.0524.1424.010.50%15,598
Dec 19, 202523.9624.0823.9624.0223.890.05%16,066
Dec 18, 202524.0824.0823.9924.0123.880.33%4,693