Skip to main content
Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
22.24
0.00 (-0.01%)
Oct 31, 2024, 4:00 PM EDT - Market closed

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.2422.2722.2122.2422.24-9,844
Oct 30, 202422.2422.3122.2322.2422.24-0.13%6,329
Oct 29, 202422.2522.2922.2122.2722.27-0.31%10,500
Oct 28, 202422.3422.3522.3122.3422.34-0.09%16,300
Oct 25, 202422.4222.4222.3622.3622.36-0.13%4,100
Oct 24, 202422.3822.4222.3822.3922.390.04%6,500
Oct 23, 202422.3522.4122.3522.3822.38-0.40%10,440
Oct 22, 202422.4522.4922.4522.4722.470.04%10,613
Oct 21, 202422.5222.5222.4522.4622.46-0.66%5,107
Oct 18, 202422.6122.6322.5922.6122.610.04%11,821
Oct 17, 202422.6222.6222.5722.6022.60-0.35%5,545
Oct 16, 202422.6722.7022.6622.6822.680.27%10,246
Oct 15, 202422.6822.6822.6122.6222.62-0.22%19,600
Oct 14, 202422.5822.6722.5822.6722.670.13%3,639
Oct 11, 202422.6522.6622.6422.6422.640.22%10,500
Oct 10, 202422.5822.6022.5722.5922.59-0.09%12,100
Oct 9, 202422.5622.6122.5622.6122.610.18%6,700
Oct 8, 202422.4822.5722.4822.5722.57-0.09%8,300
Oct 7, 202422.6622.6622.5822.5922.59-0.53%3,900
Oct 4, 202422.7122.7222.6622.7122.71-8,500
Oct 3, 202422.7322.7522.7122.7122.71-0.22%3,312
Oct 2, 202422.6822.7622.6822.7622.76-0.04%20,303
Oct 1, 202422.7822.7922.7622.7722.770.40%1,310
Sep 30, 202422.6422.7022.6222.6822.680.04%9,500
Sep 27, 202422.6522.6722.6322.6722.670.62%9,536
Sep 26, 202422.5022.5622.5022.5322.53-0.27%32,531
Sep 25, 202422.6522.6722.5822.5922.59-0.48%6,500
Sep 24, 202422.7422.7422.6822.7022.70-0.87%5,507
Sep 23, 202422.8422.9022.8422.9022.740.22%12,800
Sep 20, 202422.8022.8622.8022.8522.69-0.09%7,021
Sep 19, 202422.8522.8922.8422.8722.710.13%25,200
Sep 18, 202422.8722.9022.8222.8422.68-0.26%5,200
Sep 17, 202422.9322.9522.8822.9022.73-0.17%10,114
Sep 16, 202422.8622.9422.8622.9422.780.48%7,111
Sep 13, 202422.8022.8422.8022.8322.670.31%9,126
Sep 12, 202422.6822.7622.6822.7622.600.22%4,600
Sep 11, 202422.6522.7122.6522.7122.55-0.18%97,200
Sep 10, 202422.7122.7522.6822.7522.59-29,000
Sep 9, 202422.6822.7622.6822.7522.590.49%7,406
Sep 6, 202422.6322.6522.6022.6422.48-0.35%13,300
Sep 5, 202422.7322.7322.6622.7222.56-0.13%7,900
Sep 4, 202422.7022.7522.6922.7522.590.40%13,031
Sep 3, 202422.7022.7122.6222.6622.50-0.22%34,000
Aug 30, 202422.6522.7222.6322.7122.550.09%9,500
Aug 29, 202422.6422.7022.6422.6922.530.04%15,200
Aug 28, 202422.6922.7022.6222.6822.52-0.18%9,200
Aug 27, 202422.6922.7322.6722.7222.56-0.26%20,517
Aug 26, 202422.7622.7922.7222.7822.620.18%18,300
Aug 23, 202422.6822.7422.6522.7422.580.53%14,916
Aug 22, 202422.6222.6322.5722.6222.46-0.31%5,942
Aug 21, 202422.6822.7022.6622.6922.530.22%17,100
Aug 20, 202422.6322.6422.6122.6422.48-0.09%9,600
Aug 19, 202422.6322.6822.6322.6622.500.31%5,900
Aug 16, 202422.5422.6022.5422.5922.430.18%18,100
Aug 15, 202422.4822.5622.4822.5522.390.22%16,400
Aug 14, 202422.4722.5122.4622.5022.340.45%13,200
Aug 13, 202422.3622.4222.3222.4022.240.31%26,515
Aug 12, 202422.3422.3522.3222.3322.170.09%4,900
Aug 9, 202422.2122.3122.2122.3122.150.45%6,500
Aug 8, 202422.1122.2222.0922.2122.050.63%8,500
Aug 7, 202422.2622.2622.0722.0721.92-0.45%2,424
Aug 6, 202422.2622.2722.1722.1722.01-0.18%17,225
Aug 5, 202422.1822.2422.1822.2122.05-1.02%5,433
Aug 2, 202422.3222.4422.3222.4422.280.31%8,304
Aug 1, 202422.3622.3922.3522.3722.21-0.04%10,132
Jul 31, 202422.3522.3922.3522.3822.220.40%3,500
Jul 30, 202422.2522.3022.2522.2922.130.18%11,824
Jul 29, 202422.1922.2722.1922.2522.090.18%9,200
Jul 26, 202422.2422.2422.2122.2122.050.54%5,000
Jul 25, 202422.1622.1622.0922.0921.940.41%5,500
Jul 24, 202422.0522.1222.0022.0021.85-0.50%7,946
Jul 23, 202422.2022.2022.1022.1121.95-0.41%39,600
Jul 22, 202422.2522.2522.1522.2022.04-0.05%26,000
Jul 19, 202422.2722.2722.2022.2122.05-0.40%21,900
Jul 18, 202422.3222.4022.3022.3022.14-0.40%9,200
Jul 17, 202422.3922.4122.3722.3922.240.27%28,200
Jul 16, 202422.2622.3422.2622.3322.170.63%19,603
Jul 15, 202422.1922.2622.1822.1922.03-0.18%18,100
Jul 12, 202422.2422.2722.2022.2322.070.36%6,641
Jul 11, 202422.0922.2022.0922.1521.990.18%22,200
Jul 10, 202422.0622.1122.0222.1121.950.36%27,546
Jul 9, 202422.0422.0522.0122.0321.87-0.18%4,232
Jul 8, 202422.0722.0922.0522.0721.92-0.09%19,423
Jul 5, 202422.0422.0922.0422.0921.940.23%19,435
Jul 3, 202422.0322.0422.0022.0421.880.36%8,100
Jul 2, 202421.9421.9621.8721.9621.810.50%48,700
Jul 1, 202421.9821.9821.8521.8521.70-0.59%11,900
Jun 28, 202422.0522.0521.9621.9821.83-0.45%11,734
Jun 27, 202422.1022.1022.0422.0821.920.09%13,700
Jun 26, 202422.0622.0922.0622.0621.91-0.50%10,520
Jun 25, 202422.1322.1722.1222.1722.020.05%28,600
Jun 24, 202422.1222.1722.1222.1622.010.23%29,908
Jun 21, 202422.1622.1622.0922.1121.89-0.09%29,400
Jun 20, 202422.0522.1522.0522.1321.910.05%16,600
Jun 18, 202422.1322.1322.1022.1221.900.32%13,129
Jun 17, 202422.0022.0622.0022.0521.83-0.05%27,925
Jun 14, 202422.0422.0622.0222.0621.840.09%25,600
Jun 13, 202421.9622.0421.9522.0421.810.46%47,700
Jun 12, 202422.0522.0521.9421.9421.72-0.09%5,948
Jun 11, 202421.9021.9721.8821.9621.740.23%5,409