ETC Cabana Target Drawdown 10 ETF (TDSC)
NASDAQ: TDSC · Real-Time Price · USD
25.44
-0.13 (-0.49%)
Dec 30, 2025, 3:05 PM EST - Market open
TDSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.51 | 25.60 | 25.51 | 25.57 | 25.43 | -0.54% | 14,135 |
| Dec 26, 2025 | 25.71 | 25.71 | 25.66 | 25.71 | 25.57 | 0.11% | 3,255 |
| Dec 24, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.54 | 0.25% | 3,755 |
| Dec 23, 2025 | 25.53 | 25.61 | 25.53 | 25.61 | 25.48 | 0.31% | 8,981 |
| Dec 22, 2025 | 25.49 | 25.54 | 25.48 | 25.54 | 25.40 | 0.70% | 13,321 |
| Dec 19, 2025 | 25.25 | 25.43 | 25.25 | 25.36 | 25.23 | 0.39% | 13,279 |
| Dec 18, 2025 | 25.28 | 25.29 | 25.23 | 25.26 | 25.13 | 0.43% | 10,694 |
| Dec 17, 2025 | 25.28 | 25.28 | 25.13 | 25.15 | 25.02 | -0.42% | 31,522 |
| Dec 16, 2025 | 25.21 | 25.27 | 25.16 | 25.26 | 25.13 | -0.52% | 17,415 |
| Dec 15, 2025 | 25.34 | 25.40 | 25.34 | 25.39 | 25.26 | 0.10% | 5,133 |
| Dec 12, 2025 | 25.52 | 25.52 | 25.32 | 25.37 | 25.23 | -0.80% | 10,033 |
| Dec 11, 2025 | 25.49 | 25.60 | 25.49 | 25.57 | 25.44 | 0.22% | 58,576 |
| Dec 10, 2025 | 25.34 | 25.54 | 25.34 | 25.51 | 25.38 | 0.68% | 46,420 |
| Dec 9, 2025 | 25.43 | 25.43 | 25.33 | 25.34 | 25.21 | 0.06% | 53,839 |
| Dec 8, 2025 | 25.38 | 25.38 | 25.32 | 25.33 | 25.19 | -0.53% | 8,257 |
| Dec 5, 2025 | 25.59 | 25.59 | 25.46 | 25.46 | 25.33 | -0.08% | 17,429 |
| Dec 4, 2025 | 25.48 | 25.52 | 25.42 | 25.48 | 25.35 | -0.16% | 13,241 |
| Dec 3, 2025 | 25.48 | 25.55 | 25.47 | 25.52 | 25.39 | 0.40% | 23,879 |
| Dec 2, 2025 | 25.46 | 25.48 | 25.40 | 25.42 | 25.29 | -0.11% | 19,324 |
| Dec 1, 2025 | 25.52 | 25.54 | 25.45 | 25.45 | 25.32 | -0.60% | 6,401 |
| Nov 28, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.47 | 0.47% | 1,016 |
| Nov 26, 2025 | 25.41 | 25.51 | 25.41 | 25.48 | 25.35 | 0.65% | 21,599 |
| Nov 25, 2025 | 25.11 | 25.32 | 25.11 | 25.32 | 25.18 | 0.54% | 13,389 |
| Nov 24, 2025 | 24.91 | 25.19 | 24.91 | 25.18 | 25.05 | 1.14% | 76,731 |
| Nov 21, 2025 | 24.74 | 24.98 | 24.69 | 24.90 | 24.77 | 1.04% | 36,419 |
| Nov 20, 2025 | 25.08 | 25.09 | 24.63 | 24.64 | 24.51 | -0.92% | 9,636 |
| Nov 19, 2025 | 24.86 | 24.90 | 24.79 | 24.87 | 24.74 | -0.14% | 32,215 |
| Nov 18, 2025 | 24.85 | 24.98 | 24.85 | 24.90 | 24.77 | -0.15% | 34,458 |
| Nov 17, 2025 | 25.13 | 25.18 | 24.90 | 24.94 | 24.81 | -0.83% | 17,343 |
| Nov 14, 2025 | 25.07 | 25.24 | 25.07 | 25.15 | 25.02 | -0.05% | 16,276 |
| Nov 13, 2025 | 25.44 | 25.44 | 25.15 | 25.16 | 25.03 | -1.05% | 22,801 |
| Nov 12, 2025 | 25.49 | 25.51 | 25.43 | 25.43 | 25.30 | -0.27% | 15,537 |
| Nov 11, 2025 | 25.45 | 25.52 | 25.45 | 25.50 | 25.37 | 0.69% | 4,301 |
| Nov 10, 2025 | 25.23 | 25.37 | 25.21 | 25.33 | 25.19 | 0.53% | 17,610 |
| Nov 7, 2025 | 25.02 | 25.19 | 25.01 | 25.19 | 25.06 | 0.70% | 16,114 |
| Nov 6, 2025 | 25.05 | 25.10 | 25.02 | 25.02 | 24.89 | -0.53% | 14,760 |
| Nov 5, 2025 | 25.16 | 25.21 | 25.14 | 25.15 | 25.02 | 0.70% | 8,884 |
| Nov 4, 2025 | 25.00 | 25.04 | 24.95 | 24.98 | 24.85 | -0.61% | 27,121 |
| Nov 3, 2025 | 25.10 | 25.14 | 25.02 | 25.13 | 25.00 | -0.04% | 17,287 |
| Oct 31, 2025 | 25.12 | 25.17 | 25.06 | 25.14 | 25.01 | 0.35% | 8,460 |
| Oct 30, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 24.92 | -0.44% | 10,822 |
| Oct 29, 2025 | 25.29 | 25.33 | 25.13 | 25.17 | 25.03 | -0.59% | 20,268 |
| Oct 28, 2025 | 25.31 | 25.40 | 25.31 | 25.32 | 25.18 | -0.35% | 9,703 |
| Oct 27, 2025 | 25.38 | 25.42 | 25.36 | 25.41 | 25.27 | 0.51% | 16,044 |
| Oct 24, 2025 | 25.34 | 25.36 | 25.28 | 25.28 | 25.15 | -0.01% | 3,481 |
| Oct 23, 2025 | 25.17 | 25.31 | 25.16 | 25.28 | 25.15 | 0.57% | 17,349 |
| Oct 22, 2025 | 25.12 | 25.17 | 25.08 | 25.14 | 25.00 | -0.26% | 9,303 |
| Oct 21, 2025 | 25.17 | 25.23 | 25.17 | 25.20 | 25.07 | - | 20,836 |
| Oct 20, 2025 | 25.08 | 25.20 | 25.08 | 25.20 | 25.07 | 0.77% | 7,778 |
| Oct 17, 2025 | 24.92 | 25.01 | 24.92 | 25.01 | 24.88 | 0.44% | 5,436 |