ETC Cabana Target Beta ETF (TDSB)
NASDAQ: TDSB · Real-Time Price · USD
24.03
-0.04 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
TDSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.11 | 24.11 | 24.03 | 24.03 | 24.03 | -0.16% | 6,431 |
| Dec 4, 2025 | 24.09 | 24.09 | 24.06 | 24.07 | 24.07 | -0.16% | 4,235 |
| Dec 3, 2025 | 24.12 | 24.12 | 24.10 | 24.11 | 24.11 | 0.06% | 9,531 |
| Dec 2, 2025 | 24.11 | 24.11 | 24.07 | 24.10 | 24.10 | -0.11% | 8,697 |
| Dec 1, 2025 | 24.17 | 24.17 | 24.12 | 24.12 | 24.12 | -0.54% | 5,469 |
| Nov 28, 2025 | 24.22 | 24.25 | 24.22 | 24.25 | 24.25 | 0.24% | 1,292 |
| Nov 26, 2025 | 24.18 | 24.21 | 24.17 | 24.20 | 24.20 | 0.43% | 34,773 |
| Nov 25, 2025 | 24.04 | 24.11 | 24.04 | 24.09 | 24.09 | 0.27% | 8,066 |
| Nov 24, 2025 | 23.90 | 24.03 | 23.90 | 24.03 | 24.03 | 0.76% | 23,550 |
| Nov 21, 2025 | 23.79 | 23.91 | 23.78 | 23.85 | 23.84 | 0.38% | 22,581 |
| Nov 20, 2025 | 23.93 | 23.93 | 23.76 | 23.76 | 23.75 | -0.34% | 9,260 |
| Nov 19, 2025 | 23.92 | 23.92 | 23.82 | 23.84 | 23.84 | -0.08% | 15,873 |
| Nov 18, 2025 | 23.83 | 23.90 | 23.83 | 23.85 | 23.85 | 0.05% | 14,917 |
| Nov 17, 2025 | 23.93 | 23.93 | 23.82 | 23.84 | 23.84 | -0.13% | 6,158 |
| Nov 14, 2025 | 23.94 | 23.94 | 23.86 | 23.87 | 23.87 | -0.36% | 6,292 |
| Nov 13, 2025 | 24.06 | 24.06 | 23.96 | 23.96 | 23.96 | -0.62% | 7,449 |
| Nov 12, 2025 | 24.09 | 24.13 | 24.09 | 24.11 | 24.11 | 0.25% | 9,367 |
| Nov 11, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 0.44% | 2,053 |
| Nov 10, 2025 | 23.91 | 23.95 | 23.88 | 23.94 | 23.94 | 0.74% | 10,481 |
| Nov 7, 2025 | 23.67 | 23.77 | 23.67 | 23.77 | 23.76 | 0.17% | 8,486 |
| Nov 6, 2025 | 23.73 | 23.75 | 23.72 | 23.73 | 23.73 | -0.15% | 19,193 |
| Nov 5, 2025 | 23.76 | 23.78 | 23.76 | 23.76 | 23.76 | 0.04% | 1,726 |
| Nov 4, 2025 | 23.77 | 23.82 | 23.75 | 23.75 | 23.75 | -0.47% | 6,640 |
| Nov 3, 2025 | 23.81 | 23.86 | 23.81 | 23.86 | 23.86 | 0.09% | 8,091 |
| Oct 31, 2025 | 23.85 | 23.88 | 23.79 | 23.84 | 23.84 | -0.03% | 6,264 |
| Oct 30, 2025 | 23.85 | 23.87 | 23.85 | 23.85 | 23.85 | - | 6,482 |
| Oct 29, 2025 | 23.96 | 23.97 | 23.83 | 23.85 | 23.85 | -0.27% | 10,153 |
| Oct 28, 2025 | 23.90 | 23.92 | 23.89 | 23.91 | 23.91 | -0.22% | 4,234 |
| Oct 27, 2025 | 23.93 | 23.96 | 23.88 | 23.96 | 23.96 | -0.14% | 15,149 |
| Oct 24, 2025 | 24.03 | 24.03 | 24.00 | 24.00 | 24.00 | 0.21% | 2,382 |
| Oct 23, 2025 | 23.97 | 23.98 | 23.94 | 23.95 | 23.95 | 0.06% | 10,593 |
| Oct 22, 2025 | 23.90 | 23.93 | 23.86 | 23.93 | 23.93 | 0.02% | 6,678 |
| Oct 21, 2025 | 23.94 | 23.95 | 23.92 | 23.93 | 23.93 | -0.82% | 12,827 |
| Oct 20, 2025 | 23.97 | 24.13 | 23.97 | 24.13 | 24.13 | 0.85% | 10,205 |
| Oct 17, 2025 | 23.95 | 23.95 | 23.87 | 23.92 | 23.92 | -0.19% | 1,905 |
| Oct 16, 2025 | 23.97 | 23.99 | 23.95 | 23.97 | 23.97 | 0.26% | 7,703 |
| Oct 15, 2025 | 23.95 | 23.95 | 23.84 | 23.91 | 23.91 | 0.38% | 5,171 |
| Oct 14, 2025 | 23.76 | 23.84 | 23.76 | 23.82 | 23.82 | 0.15% | 28,040 |
| Oct 13, 2025 | 23.76 | 23.79 | 23.76 | 23.78 | 23.78 | 0.75% | 59,737 |
| Oct 10, 2025 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | -0.37% | 7,643 |
| Oct 9, 2025 | 23.73 | 23.73 | 23.66 | 23.69 | 23.69 | -0.32% | 16,651 |
| Oct 8, 2025 | 23.77 | 23.80 | 23.76 | 23.77 | 23.77 | 0.51% | 4,510 |
| Oct 7, 2025 | 23.63 | 23.65 | 23.63 | 23.65 | 23.65 | 0.17% | 10,079 |
| Oct 6, 2025 | 23.60 | 23.62 | 23.60 | 23.61 | 23.60 | 0.37% | 7,445 |
| Oct 3, 2025 | 23.58 | 23.58 | 23.52 | 23.52 | 23.52 | 0.22% | 5,756 |
| Oct 2, 2025 | 23.45 | 23.47 | 23.44 | 23.47 | 23.47 | -0.04% | 3,128 |
| Oct 1, 2025 | 23.28 | 23.48 | 23.28 | 23.48 | 23.47 | 0.63% | 3,764 |
| Sep 30, 2025 | 23.29 | 23.33 | 23.25 | 23.33 | 23.33 | 0.38% | 9,372 |
| Sep 29, 2025 | 23.16 | 23.25 | 23.16 | 23.24 | 23.24 | -0.19% | 5,923 |
| Sep 26, 2025 | 23.26 | 23.29 | 23.26 | 23.29 | 23.15 | 0.34% | 6,518 |