Skip to main content
Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
22.65
+0.09 (0.42%)
Nov 21, 2024, 10:45 AM EST - Market open

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4722.5622.4722.5622.560.09%5,718
Nov 19, 202422.5822.5822.5122.5422.540.08%24,193
Nov 18, 202422.4822.5322.4822.5222.520.32%8,850
Nov 15, 202422.4222.4822.4222.4422.44-0.38%2,627
Nov 14, 202422.5722.5722.5322.5322.530.02%5,072
Nov 13, 202422.5522.5522.5122.5322.530.04%20,592
Nov 12, 202422.5622.5622.5222.5222.52-0.42%15,700
Nov 11, 202422.6422.6522.6122.6122.61-0.11%13,966
Nov 8, 202422.5522.6422.5522.6422.640.86%2,969
Nov 7, 202422.4122.4822.4122.4422.440.33%23,194
Nov 6, 202422.3122.4022.3122.3722.37-0.05%39,218
Nov 5, 202421.8422.3921.8422.3822.380.43%3,634
Nov 4, 202422.2922.2922.2622.2822.280.59%12,751
Nov 1, 202422.2622.2622.1422.1522.15-0.40%11,850
Oct 31, 202422.2422.2722.2122.2422.24-0.01%9,748
Oct 30, 202422.2422.3122.2322.2422.24-0.10%6,329
Oct 29, 202422.2522.2922.2122.2722.27-0.31%10,455
Oct 28, 202422.3422.3522.3122.3422.34-0.09%16,255
Oct 25, 202422.4222.4222.3622.3622.36-0.15%4,093
Oct 24, 202422.3822.4222.3822.3922.390.05%6,465
Oct 23, 202422.3522.4122.3522.3822.38-0.41%10,440
Oct 22, 202422.4522.4922.4522.4722.470.06%10,613
Oct 21, 202422.5222.5222.4522.4622.46-0.69%5,107
Oct 18, 202422.6122.6322.5922.6122.610.05%11,821
Oct 17, 202422.6222.6222.5722.6022.60-0.33%5,545
Oct 16, 202422.6722.7022.6622.6822.680.24%10,246
Oct 15, 202422.6822.6822.6122.6222.62-0.20%19,586
Oct 14, 202422.5822.6722.5822.6722.670.11%3,639
Oct 11, 202422.6522.6622.6422.6422.640.22%10,474
Oct 10, 202422.5822.6022.5722.5922.59-0.10%12,058
Oct 9, 202422.5622.6122.5622.6122.610.18%6,658
Oct 8, 202422.4822.5722.4822.5722.57-0.07%8,257
Oct 7, 202422.6622.6622.5822.5922.59-0.52%3,877
Oct 4, 202422.7122.7222.6622.7122.71-0.03%8,489
Oct 3, 202422.7322.7622.7122.7122.71-0.20%3,312
Oct 2, 202422.6822.7622.6822.7622.76-0.06%20,303
Oct 1, 202422.7822.7922.7622.7722.770.39%1,310
Sep 30, 202422.6422.7022.6222.6822.680.05%9,494
Sep 27, 202422.6522.6722.6322.6722.670.62%9,536
Sep 26, 202422.5022.5622.5022.5322.53-0.24%32,531
Sep 25, 202422.6522.6722.5822.5922.59-0.49%6,461
Sep 24, 202422.7422.7422.6822.7022.70-0.89%5,507
Sep 23, 202422.8422.9022.8422.9022.740.20%12,758
Sep 20, 202422.8022.8622.8022.8522.69-0.07%7,021
Sep 19, 202422.8522.8922.8422.8722.710.13%25,195
Sep 18, 202422.8722.9022.8222.8422.68-0.24%5,169
Sep 17, 202422.9322.9522.8822.9022.73-0.20%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, 202422.6822.7622.6822.7622.600.24%4,593
Sep 11, 202422.6522.7122.6522.7122.55-0.18%97,184
Sep 10, 202422.7122.7522.6822.7522.59-0.02%28,976
Sep 9, 202422.6822.7622.6822.7522.590.49%7,406
Sep 6, 202422.6322.6522.6022.6422.48-0.35%13,252
Sep 5, 202422.7322.7322.6622.7222.56-0.13%7,860
Sep 4, 202422.7022.7522.6922.7522.590.42%13,031
Sep 3, 202422.7022.7122.6222.6622.50-0.24%33,966
Aug 30, 202422.6522.7222.6322.7122.550.09%9,490
Aug 29, 202422.6422.7022.6422.6922.530.04%15,167
Aug 28, 202422.6922.7022.6222.6822.52-0.15%9,181
Aug 27, 202422.6922.7322.6722.7222.56-0.29%20,517
Aug 26, 202422.7622.7922.7222.7822.620.18%18,293
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, 202422.6822.7022.6622.6922.530.24%17,091
Aug 20, 202422.6322.6422.6122.6422.48-0.09%9,563
Aug 19, 202422.6322.6822.6322.6622.500.31%5,863
Aug 16, 202422.5422.6022.5422.5922.430.16%18,052
Aug 15, 202422.4822.5622.4822.5522.390.24%16,396
Aug 14, 202422.4722.5122.4622.5022.340.44%13,155
Aug 13, 202422.3622.4222.3222.4022.240.32%26,515
Aug 12, 202422.3422.3522.3222.3322.170.09%4,895
Aug 9, 202422.2122.3122.2122.3122.150.45%6,496
Aug 8, 202422.1122.2222.0922.2122.050.63%8,482
Aug 7, 202422.2622.2622.0722.0721.92-0.45%2,424
Aug 6, 202422.2722.2722.1722.1722.02-0.17%17,225
Aug 5, 202422.1822.2422.1822.2122.05-1.03%5,433
Aug 2, 202422.3222.4422.3222.4422.280.33%8,304
Aug 1, 202422.3622.3922.3522.3722.21-0.07%10,132
Jul 31, 202422.3522.3922.3522.3822.230.42%3,477
Jul 30, 202422.2522.3022.2522.2922.130.18%11,824
Jul 29, 202422.1922.2722.1922.2522.090.18%9,192
Jul 26, 202422.2422.2422.2122.2122.050.54%4,977
Jul 25, 202422.1622.1622.0922.0921.940.41%5,472
Jul 24, 202422.0522.1222.0022.0021.85-0.50%7,946
Jul 23, 202422.2022.2022.1022.1121.96-0.39%39,591
Jul 22, 202422.2522.2522.1522.2022.04-0.06%25,959
Jul 19, 202422.2722.2722.2022.2122.05-0.40%21,855
Jul 18, 202422.3222.4022.3022.3022.14-0.41%9,166
Jul 17, 202422.3922.4122.3722.3922.240.28%28,196
Jul 16, 202422.2622.3422.2622.3322.170.63%19,603
Jul 15, 202422.1922.2622.1822.1922.03-0.16%18,070
Jul 12, 202422.2422.2722.2022.2322.070.34%6,641
Jul 11, 202422.0922.2022.0922.1521.990.19%22,157
Jul 10, 202422.0622.1122.0222.1121.950.36%27,546
Jul 9, 202422.0422.0522.0122.0321.87-0.20%4,232
Jul 8, 202422.0722.0922.0522.0721.92-0.08%19,423
Jul 5, 202422.0422.0922.0422.0921.940.25%19,435
Jul 3, 202422.0322.0422.0022.0421.880.35%8,077
Jul 2, 202421.9421.9621.8721.9621.810.50%48,683