Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
22.26
+0.15 (0.68%)
Mar 31, 2025, 4:00 PM EDT - Market closed
TDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.68% | 1,641 |
| Mar 28, 2025 | 22.15 | 22.15 | 22.11 | 22.11 | 22.11 | 0.05% | 3,266 |
| Mar 27, 2025 | 22.05 | 22.13 | 22.05 | 22.10 | 22.10 | 0.23% | 15,954 |
| Mar 26, 2025 | 22.05 | 22.06 | 22.05 | 22.05 | 22.05 | -0.50% | 805 |
| Mar 25, 2025 | 22.19 | 22.19 | 22.13 | 22.16 | 22.05 | -0.36% | 5,015 |
| Mar 24, 2025 | 22.27 | 22.27 | 22.19 | 22.24 | 22.13 | 0.23% | 6,049 |
| Mar 21, 2025 | 22.19 | 22.20 | 22.14 | 22.19 | 22.08 | -0.40% | 7,534 |
| Mar 20, 2025 | 22.25 | 22.28 | 22.22 | 22.28 | 22.17 | 0.09% | 14,245 |
| Mar 19, 2025 | 22.20 | 22.26 | 22.17 | 22.26 | 22.15 | 0.34% | 8,048 |
| Mar 18, 2025 | 22.19 | 22.19 | 22.16 | 22.19 | 22.08 | 0.02% | 5,273 |
| Mar 17, 2025 | 22.13 | 22.21 | 22.13 | 22.18 | 22.07 | 0.38% | 12,689 |
| Mar 14, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | 21.99 | 0.66% | 10,040 |
| Mar 13, 2025 | 21.94 | 21.98 | 21.93 | 21.95 | 21.84 | 0.18% | 10,788 |
| Mar 12, 2025 | 21.88 | 21.98 | 21.88 | 21.91 | 21.80 | -0.24% | 6,876 |
| Mar 11, 2025 | 22.03 | 22.03 | 21.95 | 21.96 | 21.86 | -0.25% | 12,251 |
| Mar 10, 2025 | 22.06 | 22.08 | 21.98 | 22.02 | 21.91 | -0.27% | 7,882 |
| Mar 7, 2025 | 22.00 | 22.09 | 22.00 | 22.08 | 21.97 | 0.47% | 4,260 |
| Mar 6, 2025 | 21.96 | 21.99 | 21.94 | 21.97 | 21.87 | -0.63% | 38,008 |
| Mar 5, 2025 | 22.11 | 22.13 | 22.03 | 22.11 | 22.00 | -0.32% | 8,259 |
| Mar 4, 2025 | 22.32 | 22.32 | 22.18 | 22.18 | 22.07 | -0.94% | 7,913 |
| Mar 3, 2025 | 22.50 | 22.50 | 22.34 | 22.39 | 22.28 | -0.54% | 8,731 |
| Feb 28, 2025 | 22.37 | 22.51 | 22.36 | 22.51 | 22.40 | 0.96% | 3,237 |
| Feb 27, 2025 | 22.35 | 22.39 | 22.28 | 22.30 | 22.19 | -0.20% | 15,529 |
| Feb 26, 2025 | 22.38 | 22.38 | 22.34 | 22.34 | 22.23 | -0.28% | 13,240 |
| Feb 25, 2025 | 22.34 | 22.42 | 22.34 | 22.41 | 22.30 | 0.39% | 16,830 |
| Feb 24, 2025 | 22.31 | 22.35 | 22.31 | 22.32 | 22.21 | 0.09% | 3,102 |
| Feb 21, 2025 | 22.30 | 22.34 | 22.27 | 22.30 | 22.19 | 0.04% | 10,269 |
| Feb 20, 2025 | 22.27 | 22.29 | 22.24 | 22.29 | 22.18 | 0.09% | 10,526 |
| Feb 19, 2025 | 22.24 | 22.27 | 22.21 | 22.27 | 22.16 | 0.40% | 4,589 |
| Feb 18, 2025 | 22.15 | 22.20 | 22.15 | 22.18 | 22.07 | -0.06% | 7,601 |
| Feb 14, 2025 | 22.26 | 22.26 | 22.20 | 22.20 | 22.09 | 0.03% | 14,370 |
| Feb 13, 2025 | 22.11 | 22.20 | 22.11 | 22.19 | 22.08 | 0.79% | 20,928 |
| Feb 12, 2025 | 22.03 | 22.07 | 22.00 | 22.01 | 21.91 | -0.80% | 9,103 |
| Feb 11, 2025 | 22.16 | 22.20 | 22.13 | 22.19 | 22.08 | 0.10% | 12,498 |
| Feb 10, 2025 | 22.14 | 22.18 | 22.14 | 22.17 | 22.06 | 0.46% | 6,712 |
| Feb 7, 2025 | 22.10 | 22.12 | 22.07 | 22.07 | 21.96 | -0.33% | 8,605 |
| Feb 6, 2025 | 22.24 | 22.24 | 22.10 | 22.14 | 22.03 | -0.20% | 10,351 |
| Feb 5, 2025 | 22.10 | 22.19 | 22.10 | 22.18 | 22.08 | 0.61% | 11,596 |
| Feb 4, 2025 | 22.00 | 22.05 | 21.98 | 22.05 | 21.94 | 0.25% | 9,217 |
| Feb 3, 2025 | 21.92 | 22.03 | 21.92 | 22.00 | 21.89 | 0.37% | 15,660 |
| Jan 31, 2025 | 22.06 | 22.07 | 21.90 | 21.91 | 21.81 | -0.70% | 11,399 |
| Jan 30, 2025 | 22.05 | 22.10 | 22.01 | 22.07 | 21.96 | 0.40% | 6,581 |
| Jan 29, 2025 | 22.00 | 22.00 | 21.92 | 21.98 | 21.87 | -0.02% | 5,104 |
| Jan 28, 2025 | 21.98 | 22.00 | 21.96 | 21.98 | 21.88 | -0.34% | 26,955 |
| Jan 27, 2025 | 21.98 | 22.07 | 21.98 | 22.06 | 21.95 | 0.56% | 5,340 |
| Jan 24, 2025 | 21.94 | 21.96 | 21.93 | 21.94 | 21.83 | - | 6,248 |
| Jan 23, 2025 | 21.92 | 21.94 | 21.89 | 21.94 | 21.83 | -0.11% | 8,794 |
| Jan 22, 2025 | 22.00 | 22.01 | 21.93 | 21.96 | 21.85 | -0.23% | 17,515 |
| Jan 21, 2025 | 21.96 | 22.03 | 21.96 | 22.01 | 21.90 | 0.09% | 31,277 |
| Jan 17, 2025 | 21.94 | 21.99 | 21.94 | 21.99 | 21.88 | 0.59% | 18,981 |