ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
23.78
-0.08 (-0.34%)
Nov 4, 2025, 12:48 PM EST - Market open
TDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.81 | 23.86 | 23.81 | 23.86 | 23.86 | 0.09% | 8,091 |
| Oct 31, 2025 | 23.85 | 23.88 | 23.79 | 23.84 | 23.84 | -0.03% | 6,264 |
| Oct 30, 2025 | 23.85 | 23.87 | 23.85 | 23.85 | 23.85 | - | 6,482 |
| Oct 29, 2025 | 23.96 | 23.97 | 23.83 | 23.85 | 23.85 | -0.27% | 10,153 |
| Oct 28, 2025 | 23.90 | 23.92 | 23.89 | 23.91 | 23.91 | -0.22% | 4,234 |
| Oct 27, 2025 | 23.93 | 23.96 | 23.88 | 23.96 | 23.96 | -0.14% | 15,149 |
| Oct 24, 2025 | 24.03 | 24.03 | 24.00 | 24.00 | 24.00 | 0.21% | 2,382 |
| Oct 23, 2025 | 23.97 | 23.98 | 23.94 | 23.95 | 23.95 | 0.06% | 10,593 |
| Oct 22, 2025 | 23.90 | 23.93 | 23.86 | 23.93 | 23.93 | 0.02% | 6,678 |
| Oct 21, 2025 | 23.94 | 23.95 | 23.92 | 23.93 | 23.93 | -0.82% | 12,827 |
| Oct 20, 2025 | 23.97 | 24.13 | 23.97 | 24.13 | 24.13 | 0.85% | 10,205 |
| Oct 17, 2025 | 23.95 | 23.95 | 23.87 | 23.92 | 23.92 | -0.19% | 1,905 |
| Oct 16, 2025 | 23.97 | 23.99 | 23.95 | 23.97 | 23.97 | 0.26% | 7,703 |
| Oct 15, 2025 | 23.95 | 23.95 | 23.84 | 23.91 | 23.91 | 0.38% | 5,171 |
| Oct 14, 2025 | 23.76 | 23.84 | 23.76 | 23.82 | 23.82 | 0.15% | 28,040 |
| Oct 13, 2025 | 23.76 | 23.79 | 23.76 | 23.78 | 23.78 | 0.75% | 59,737 |
| Oct 10, 2025 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | -0.37% | 7,643 |
| Oct 9, 2025 | 23.73 | 23.73 | 23.66 | 23.69 | 23.69 | -0.32% | 16,651 |
| Oct 8, 2025 | 23.77 | 23.80 | 23.76 | 23.77 | 23.77 | 0.51% | 4,510 |
| Oct 7, 2025 | 23.63 | 23.65 | 23.63 | 23.65 | 23.65 | 0.17% | 10,079 |
| Oct 6, 2025 | 23.60 | 23.62 | 23.60 | 23.61 | 23.61 | 0.37% | 7,445 |
| Oct 3, 2025 | 23.58 | 23.58 | 23.52 | 23.52 | 23.52 | 0.22% | 5,756 |
| Oct 2, 2025 | 23.45 | 23.47 | 23.44 | 23.47 | 23.47 | -0.04% | 3,128 |
| Oct 1, 2025 | 23.28 | 23.48 | 23.28 | 23.48 | 23.48 | 0.63% | 3,764 |
| Sep 30, 2025 | 23.29 | 23.33 | 23.25 | 23.33 | 23.33 | 0.38% | 9,372 |
| Sep 29, 2025 | 23.16 | 23.25 | 23.16 | 23.24 | 23.24 | -0.19% | 5,923 |
| Sep 26, 2025 | 23.26 | 23.29 | 23.26 | 23.29 | 23.15 | 0.34% | 6,518 |
| Sep 25, 2025 | 23.19 | 23.21 | 23.17 | 23.21 | 23.08 | -0.28% | 7,551 |
| Sep 24, 2025 | 23.26 | 23.31 | 23.25 | 23.27 | 23.14 | -0.06% | 4,249 |
| Sep 23, 2025 | 23.22 | 23.30 | 23.22 | 23.28 | 23.15 | 0.15% | 6,348 |
| Sep 22, 2025 | 23.21 | 23.26 | 23.21 | 23.25 | 23.12 | 0.28% | 46,778 |
| Sep 19, 2025 | 23.15 | 23.19 | 23.14 | 23.19 | 23.06 | 0.22% | 11,162 |
| Sep 18, 2025 | 23.10 | 23.16 | 23.10 | 23.14 | 23.01 | -0.05% | 6,082 |
| Sep 17, 2025 | 23.21 | 23.22 | 23.10 | 23.15 | 23.02 | -0.25% | 9,998 |
| Sep 16, 2025 | 23.23 | 23.23 | 23.19 | 23.20 | 23.07 | -0.13% | 7,381 |
| Sep 15, 2025 | 23.16 | 23.24 | 23.16 | 23.23 | 23.10 | 0.25% | 4,689 |
| Sep 12, 2025 | 23.20 | 23.20 | 23.16 | 23.18 | 23.05 | 0.03% | 8,747 |
| Sep 11, 2025 | 23.16 | 23.17 | 23.16 | 23.17 | 23.04 | 0.33% | 2,306 |
| Sep 10, 2025 | 23.08 | 23.11 | 23.08 | 23.09 | 22.96 | 0.23% | 4,467 |
| Sep 9, 2025 | 23.02 | 23.05 | 23.01 | 23.04 | 22.91 | 0.11% | 1,294 |
| Sep 8, 2025 | 23.01 | 23.03 | 23.00 | 23.02 | 22.89 | 0.26% | 3,878 |
| Sep 5, 2025 | 22.93 | 22.96 | 22.93 | 22.96 | 22.83 | 0.29% | 7,254 |
| Sep 4, 2025 | 22.84 | 22.89 | 22.83 | 22.89 | 22.76 | 0.21% | 8,850 |
| Sep 3, 2025 | 22.81 | 22.85 | 22.81 | 22.84 | 22.71 | 0.22% | 3,843 |
| Sep 2, 2025 | 22.74 | 22.79 | 22.73 | 22.79 | 22.66 | 0.17% | 7,934 |
| Aug 29, 2025 | 22.73 | 22.75 | 22.73 | 22.75 | 22.62 | -0.02% | 9,784 |
| Aug 28, 2025 | 22.73 | 22.76 | 22.73 | 22.76 | 22.63 | 0.09% | 31,816 |
| Aug 27, 2025 | 22.68 | 22.74 | 22.68 | 22.74 | 22.61 | 0.13% | 9,520 |
| Aug 26, 2025 | 22.66 | 22.71 | 22.66 | 22.71 | 22.58 | 0.14% | 4,619 |
| Aug 25, 2025 | 22.68 | 22.71 | 22.67 | 22.67 | 22.55 | -0.26% | 6,872 |