Skip to main content
logo
ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
24.22
+0.08 (0.35%)
Jan 9, 2026, 4:00 PM EST - Market closed

TDSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 202523.9623.9623.9123.9323.80-0.13%14,466
Dec 16, 202523.9623.9823.9023.9623.84-0.17%11,086
Dec 15, 202523.9524.0023.9524.0023.880.16%2,458
Dec 12, 202524.0424.0423.9523.9723.84-0.32%4,247
Dec 11, 202524.0224.0624.0224.0423.920.22%4,046
Dec 10, 202523.8923.9923.8823.9923.860.36%17,659
Dec 9, 202523.9323.9423.8923.9123.78-0.07%27,554
Dec 8, 202523.9423.9523.9123.9223.79-0.47%4,101
Dec 5, 202524.1124.1124.0324.0323.90-0.16%6,431
Dec 4, 202524.0924.0924.0624.0723.94-0.16%4,235
Dec 3, 202524.1224.1224.1024.1123.980.06%9,531
Dec 2, 202524.1124.1124.0724.1023.97-0.11%8,697
Dec 1, 202524.1724.1724.1224.1223.99-0.54%5,469
Nov 28, 202524.2224.2524.2224.2524.120.24%1,292
Nov 26, 202524.1824.2124.1724.2024.070.43%34,773
Nov 25, 202524.0424.1124.0424.0923.960.27%8,066
Nov 24, 202523.9024.0323.9024.0323.900.76%23,550
Nov 21, 202523.7923.9123.7823.8523.720.38%22,581
Nov 20, 202523.9323.9323.7623.7623.63-0.34%9,260
Nov 19, 202523.9223.9223.8223.8423.71-0.08%15,873
Nov 18, 202523.8323.9023.8323.8523.730.05%14,917
Nov 17, 202523.9323.9323.8223.8423.71-0.13%6,158
Nov 14, 202523.9423.9423.8623.8723.74-0.36%6,292
Nov 13, 202524.0624.0623.9623.9623.83-0.62%7,449
Nov 12, 202524.0924.1324.0924.1123.980.25%9,367
Nov 11, 202523.9924.0523.9924.0523.920.44%2,053
Nov 10, 202523.9123.9523.8823.9423.810.74%10,481
Nov 7, 202523.6723.7723.6723.7723.640.17%8,486
Nov 6, 202523.7323.7523.7223.7323.60-0.15%19,193
Nov 5, 202523.7623.7823.7623.7623.630.04%1,726
Nov 4, 202523.7723.8223.7523.7523.62-0.47%6,640
Nov 3, 202523.8123.8623.8123.8623.730.09%8,091
Oct 31, 202523.8523.8823.7923.8423.71-0.03%6,264
Oct 30, 202523.8523.8723.8523.8523.72-6,482
Oct 29, 202523.9623.9723.8323.8523.72-0.27%10,153