Skip to main content
Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
21.91
-0.15 (-0.70%)
Jan 31, 2025, 4:00 PM EST - Market closed

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202522.0622.0721.9021.9121.91-0.70%11,399
Jan 30, 202522.0522.1022.0122.0722.070.40%6,581
Jan 29, 202522.0022.0021.9221.9821.98-0.02%5,104
Jan 28, 202521.9822.0021.9621.9821.98-0.34%26,955
Jan 27, 202521.9822.0721.9822.0622.060.56%5,340
Jan 24, 202521.9421.9621.9321.9421.94-6,248
Jan 23, 202521.9221.9421.8921.9421.94-0.11%8,794
Jan 22, 202522.0022.0121.9321.9621.96-0.23%17,515
Jan 21, 202521.9622.0321.9622.0122.010.09%31,277
Jan 17, 202521.9421.9921.9421.9921.990.59%18,981
Jan 16, 202521.7721.9021.7721.8621.860.25%2,998
Jan 15, 202521.7921.8121.7421.8121.810.81%20,138
Jan 14, 202521.5621.6321.5421.6321.630.12%5,524
Jan 13, 202521.4721.6221.4721.6121.610.26%11,531
Jan 10, 202521.5721.6421.5021.5521.55-0.48%23,076
Jan 8, 202521.6021.6621.5921.6621.660.14%8,357
Jan 7, 202521.6821.6821.6121.6221.62-0.24%4,673
Jan 6, 202521.7721.7821.6721.6821.68-0.43%6,082
Jan 3, 202521.7621.8021.7521.7721.770.18%14,003
Jan 2, 202521.7721.7921.6621.7321.730.34%19,890
Dec 31, 202421.6921.7021.6221.6621.660.08%22,463
Dec 30, 202421.5921.6521.5921.6421.64-1.62%7,681
Dec 27, 202422.0422.0421.9922.0021.65-0.41%3,030
Dec 26, 202422.0122.0922.0122.0921.740.09%22,836
Dec 24, 202421.9622.0721.9622.0721.720.52%18,077
Dec 23, 202421.9021.9621.9021.9521.61-0.08%11,673
Dec 20, 202421.9122.0321.9121.9721.620.44%11,231
Dec 19, 202421.9321.9421.8721.8721.53-0.82%19,844
Dec 18, 202422.3022.3222.0522.0521.71-1.28%13,262
Dec 17, 202422.3322.3522.3222.3421.99-0.17%4,981
Dec 16, 202422.4522.4822.3822.3822.03-0.36%5,710
Dec 13, 202422.4722.4722.4422.4622.10-0.31%15,575
Dec 12, 202422.5722.5722.5222.5322.17-0.49%9,654
Dec 11, 202422.6422.6722.6322.6422.28-0.24%1,592
Dec 10, 202422.7022.7322.6922.6922.33-0.20%3,943
Dec 9, 202422.7922.8022.7222.7422.38-0.31%7,904
Dec 6, 202422.8622.8622.7922.8122.45-0.19%7,155
Dec 5, 202422.8422.8822.8222.8522.490.05%11,069
Dec 4, 202422.8322.8422.8222.8422.48-0.10%9,335
Dec 3, 202422.9022.9222.8622.8622.50-0.32%4,730
Dec 2, 202422.8822.9322.8822.9322.57-2,636
Nov 29, 202422.9122.9422.9122.9422.580.50%2,517
Nov 27, 202422.8722.8822.8022.8222.460.07%12,637
Nov 26, 202422.7422.8122.7422.8122.450.05%6,992
Nov 25, 202422.8522.8522.7622.7922.440.35%13,630
Nov 22, 202422.7122.7222.6922.7122.360.30%12,168
Nov 21, 202422.6022.6722.6022.6522.290.40%16,311
Nov 20, 202422.4722.5622.4722.5622.200.09%5,718
Nov 19, 202422.5822.5822.5122.5422.180.08%24,193
Nov 18, 202422.4822.5322.4822.5222.160.32%8,850
Nov 15, 202422.4222.4822.4222.4422.09-0.38%2,627
Nov 14, 202422.5722.5722.5322.5322.180.02%5,072
Nov 13, 202422.5522.5522.5122.5322.170.04%20,592
Nov 12, 202422.5622.5622.5222.5222.16-0.42%15,700
Nov 11, 202422.6422.6522.6122.6122.26-0.11%13,966
Nov 8, 202422.5522.6422.5522.6422.280.86%2,969
Nov 7, 202422.4122.4822.4122.4422.090.33%23,194
Nov 6, 202422.3122.4022.3122.3722.02-0.05%39,218
Nov 5, 202421.8422.3921.8422.3822.030.43%3,634
Nov 4, 202422.2922.2922.2622.2821.930.59%12,751
Nov 1, 202422.2622.2622.1422.1521.80-0.40%11,850
Oct 31, 202422.2422.2722.2122.2421.89-0.01%9,748
Oct 30, 202422.2422.3122.2322.2421.89-0.10%6,329
Oct 29, 202422.2522.2922.2122.2721.92-0.31%10,455
Oct 28, 202422.3422.3522.3122.3421.99-0.09%16,255
Oct 25, 202422.4222.4222.3622.3622.01-0.15%4,093
Oct 24, 202422.3822.4222.3822.3922.040.05%6,465
Oct 23, 202422.3522.4122.3522.3822.03-0.41%10,440
Oct 22, 202422.4522.4922.4522.4722.120.06%10,613
Oct 21, 202422.5222.5222.4522.4622.10-0.69%5,107
Oct 18, 202422.6122.6322.5922.6122.260.05%11,821
Oct 17, 202422.6222.6222.5722.6022.25-0.33%5,545
Oct 16, 202422.6722.7022.6622.6822.320.24%10,246
Oct 15, 202422.6822.6822.6122.6222.27-0.20%19,586
Oct 14, 202422.5822.6722.5822.6722.310.11%3,639
Oct 11, 202422.6522.6622.6422.6422.290.22%10,474
Oct 10, 202422.5822.6022.5722.5922.24-0.10%12,058
Oct 9, 202422.5622.6122.5622.6122.260.18%6,658
Oct 8, 202422.4822.5722.4822.5722.22-0.07%8,257
Oct 7, 202422.6622.6622.5822.5922.23-0.52%3,877
Oct 4, 202422.7122.7222.6622.7122.35-0.03%8,489
Oct 3, 202422.7322.7622.7122.7122.35-0.20%3,312
Oct 2, 202422.6822.7622.6822.7622.40-0.06%20,303
Oct 1, 202422.7822.7922.7622.7722.410.39%1,310
Sep 30, 202422.6422.7022.6222.6822.330.05%9,494
Sep 27, 202422.6522.6722.6322.6722.310.62%9,536
Sep 26, 202422.5022.5622.5022.5322.18-0.24%32,531
Sep 25, 202422.6522.6722.5822.5922.23-0.49%6,461
Sep 24, 202422.7422.7422.6822.7022.34-0.89%5,507
Sep 23, 202422.8422.9022.8422.9022.380.20%12,758
Sep 20, 202422.8022.8622.8022.8522.34-0.07%7,021
Sep 19, 202422.8522.8922.8422.8722.350.13%25,195
Sep 18, 202422.8722.9022.8222.8422.32-0.24%5,169
Sep 17, 202422.9322.9522.8822.9022.38-0.20%10,114
Sep 16, 202422.8622.9422.8622.9422.420.48%7,111
Sep 13, 202422.8022.8422.8022.8322.310.31%9,126
Sep 12, 202422.6822.7622.6822.7622.250.24%4,593
Sep 11, 202422.6522.7122.6522.7122.19-0.18%97,184
Sep 10, 202422.7122.7522.6822.7522.23-0.02%28,976
Sep 9, 202422.6822.7622.6822.7522.240.49%7,406