ETC Cabana Target Drawdown 10 ETF (TDSC)
NASDAQ: TDSC · Real-Time Price · USD
25.33
+0.14 (0.54%)
Nov 10, 2025, 4:00 PM EST - Market closed
TDSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 25.23 | 25.37 | 25.21 | 25.33 | 25.33 | 0.53% | 17,610 |
| Nov 7, 2025 | 25.02 | 25.19 | 25.01 | 25.19 | 25.19 | 0.70% | 16,114 |
| Nov 6, 2025 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | -0.53% | 14,760 |
| Nov 5, 2025 | 25.16 | 25.21 | 25.14 | 25.15 | 25.15 | 0.70% | 8,884 |
| Nov 4, 2025 | 25.00 | 25.04 | 24.95 | 24.98 | 24.98 | -0.61% | 27,121 |
| Nov 3, 2025 | 25.10 | 25.14 | 25.02 | 25.13 | 25.13 | -0.04% | 17,287 |
| Oct 31, 2025 | 25.12 | 25.17 | 25.06 | 25.14 | 25.14 | 0.35% | 8,460 |
| Oct 30, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | -0.44% | 10,822 |
| Oct 29, 2025 | 25.29 | 25.33 | 25.13 | 25.17 | 25.17 | -0.59% | 20,268 |
| Oct 28, 2025 | 25.31 | 25.40 | 25.31 | 25.32 | 25.32 | -0.35% | 9,703 |
| Oct 27, 2025 | 25.38 | 25.42 | 25.36 | 25.41 | 25.41 | 0.51% | 16,044 |
| Oct 24, 2025 | 25.34 | 25.36 | 25.28 | 25.28 | 25.28 | -0.01% | 3,481 |
| Oct 23, 2025 | 25.17 | 25.31 | 25.16 | 25.28 | 25.28 | 0.57% | 17,349 |
| Oct 22, 2025 | 25.12 | 25.17 | 25.08 | 25.14 | 25.14 | -0.26% | 9,303 |
| Oct 21, 2025 | 25.17 | 25.23 | 25.17 | 25.20 | 25.20 | - | 20,836 |
| Oct 20, 2025 | 25.08 | 25.20 | 25.08 | 25.20 | 25.20 | 0.77% | 7,778 |
| Oct 17, 2025 | 24.92 | 25.01 | 24.92 | 25.01 | 25.01 | 0.44% | 5,436 |
| Oct 16, 2025 | 24.99 | 25.02 | 24.85 | 24.90 | 24.90 | -0.34% | 14,471 |
| Oct 15, 2025 | 25.05 | 25.05 | 24.95 | 24.98 | 24.98 | 0.39% | 9,420 |
| Oct 14, 2025 | 24.74 | 24.93 | 24.74 | 24.89 | 24.89 | 0.53% | 55,901 |
| Oct 13, 2025 | 24.67 | 24.79 | 24.67 | 24.76 | 24.76 | 1.06% | 89,905 |
| Oct 10, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 21,396 |
| Oct 9, 2025 | 24.94 | 24.96 | 24.86 | 24.90 | 24.90 | -0.61% | 16,003 |
| Oct 8, 2025 | 25.01 | 25.07 | 25.01 | 25.05 | 25.05 | 0.36% | 10,567 |
| Oct 7, 2025 | 24.98 | 25.02 | 24.94 | 24.96 | 24.96 | -0.57% | 22,555 |
| Oct 6, 2025 | 25.12 | 25.12 | 25.07 | 25.10 | 25.10 | -0.16% | 12,358 |
| Oct 3, 2025 | 25.16 | 25.22 | 25.14 | 25.14 | 25.14 | 0.12% | 9,247 |
| Oct 2, 2025 | 25.06 | 25.12 | 25.06 | 25.11 | 25.11 | -0.15% | 8,401 |
| Oct 1, 2025 | 25.15 | 25.17 | 25.11 | 25.15 | 25.15 | -0.22% | 4,763 |
| Sep 30, 2025 | 25.13 | 25.21 | 25.09 | 25.21 | 25.21 | 0.33% | 37,373 |
| Sep 29, 2025 | 25.09 | 25.15 | 25.09 | 25.12 | 25.12 | -0.47% | 12,155 |
| Sep 26, 2025 | 25.18 | 25.25 | 25.17 | 25.24 | 25.06 | 0.67% | 11,046 |
| Sep 25, 2025 | 25.11 | 25.16 | 25.06 | 25.07 | 24.90 | -0.69% | 14,138 |
| Sep 24, 2025 | 25.24 | 25.35 | 25.23 | 25.24 | 25.07 | -0.28% | 11,803 |
| Sep 23, 2025 | 25.26 | 25.34 | 25.26 | 25.32 | 25.14 | 0.14% | 26,563 |
| Sep 22, 2025 | 25.15 | 25.28 | 25.15 | 25.28 | 25.10 | 0.01% | 89,196 |
| Sep 19, 2025 | 25.29 | 25.30 | 25.27 | 25.28 | 25.10 | -0.02% | 8,952 |
| Sep 18, 2025 | 25.21 | 25.33 | 25.21 | 25.28 | 25.10 | 0.03% | 7,996 |
| Sep 17, 2025 | 25.37 | 25.39 | 25.25 | 25.27 | 25.10 | - | 12,045 |
| Sep 16, 2025 | 25.24 | 25.28 | 25.22 | 25.27 | 25.10 | 0.07% | 5,268 |
| Sep 15, 2025 | 25.27 | 25.32 | 25.25 | 25.26 | 25.08 | 0.23% | 18,508 |
| Sep 12, 2025 | 25.26 | 25.26 | 25.19 | 25.20 | 25.02 | -0.30% | 19,656 |
| Sep 11, 2025 | 25.08 | 25.27 | 25.08 | 25.27 | 25.09 | 1.13% | 15,188 |
| Sep 10, 2025 | 25.05 | 25.05 | 24.96 | 24.99 | 24.81 | 0.04% | 13,599 |
| Sep 9, 2025 | 24.94 | 24.98 | 24.93 | 24.98 | 24.80 | -0.19% | 1,922 |
| Sep 8, 2025 | 24.92 | 25.03 | 24.92 | 25.03 | 24.85 | 0.03% | 9,541 |
| Sep 5, 2025 | 25.12 | 25.12 | 24.96 | 25.02 | 24.85 | 0.35% | 6,637 |
| Sep 4, 2025 | 24.82 | 24.93 | 24.79 | 24.93 | 24.76 | 0.65% | 11,340 |
| Sep 3, 2025 | 24.71 | 24.81 | 24.71 | 24.77 | 24.60 | -0.09% | 15,153 |
| Sep 2, 2025 | 24.76 | 24.80 | 24.73 | 24.80 | 24.62 | -0.61% | 17,426 |