Exchange Listed Funds Trust Cabana Target Beta ETF (TDSB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1091 | 0.492773261066 | 22.14 | 22.27 | 22 | 13366 | 22.12247226 | SP |
| 4 | 0.3091 | 1.40884229717 | 21.94 | 22.41 | 21.8707 | 18141 | 22.14624493 | SP |
| 12 | 0.4391 | 2.01329665291 | 21.81 | 22.41 | 21.59 | 18614 | 22.02821818 | SP |
| 26 | 0.5791 | 2.67235809875 | 21.67 | 22.41 | 21.36 | 21720 | 21.83493725 | SP |
| 52 | 1.0691 | 5.04768649669 | 21.18 | 22.41 | 20.63 | 45402 | 21.43669884 | SP |
| 156 | 0.5091 | 2.34176632935 | 21.74 | 22.54 | 20.63 | 55271 | 21.38215318 | SP |
| 260 | 0.5091 | 2.34176632935 | 21.74 | 22.54 | 20.63 | 55271 | 21.38215318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 22.2491 | 0.04 | 0.18 | 22.19 | 22.27 | 22.19 | 9192 |
| 1722033300 | 22.21 | 0.12 | 0.54 | 22.11 | 22.24 | 22.11 | 4977 |
| 1721946900 | 22.0904 | 0.09 | 0.41 | 22.16 | 22.16 | 22.09 | 5472 |
| 1721860500 | 22 | -0.11 | -0.50 | 22.115 | 22.115 | 22 | 7596 |
| 1721774100 | 22.11 | -0.07 | -0.32 | 22.14 | 22.2 | 22.1 | 39591 |
| 1721687700 | 22.181 | -0.03 | -0.13 | 22.18 | 22.2501 | 22.15 | 25441 |
| 1721428500 | 22.21 | -0.09 | -0.40 | 22.225 | 22.23 | 22.2 | 21190 |
| 1721342100 | 22.3 | -0.09 | -0.41 | 22.32 | 22.4 | 22.3 | 9166 |
| 1721255700 | 22.3924 | 0.06 | 0.28 | 22.39 | 22.41 | 22.37 | 28196 |
| 1721169300 | 22.33 | 0.14 | 0.63 | 22.26 | 22.34 | 22.26 | 19603 |
| 1721082900 | 22.19 | -0.04 | -0.16 | 22.19 | 22.26 | 22.181 | 18070 |
| 1720823700 | 22.225 | 0.08 | 0.34 | 22.13 | 22.27 | 22.13 | 6641 |
| 1720737300 | 22.15 | 0.04 | 0.19 | 22.09 | 22.2 | 22.09 | 22157 |
| 1720650900 | 22.1088 | 0.08 | 0.36 | 22.05 | 22.1088 | 22.02 | 27546 |
| 1720564500 | 22.0292 | -0.04 | -0.20 | 22.04 | 22.048 | 22.01 | 4232 |
| 1720478100 | 22.0733 | -0.02 | -0.08 | 22.07 | 22.09 | 22.05 | 19423 |
| 1720218900 | 22.0901 | 0.05 | 0.25 | 22.04 | 22.0901 | 22.04 | 19435 |
| 1720040640 | 22.0356 | 0.08 | 0.34 | 21.96 | 22.0356 | 21.96 | 8077 |
| 1719959700 | 21.96 | 0.11 | 0.50 | 21.94 | 21.96 | 21.8707 | 48683 |
| 1719873300 | 21.85 | -0.13 | -0.60 | 21.96 | 21.98 | 21.85 | 11853 |
| 1719614100 | 21.9822 | -0.09 | -0.43 | 22.155 | 22.155 | 21.96 | 11734 |
| 1719527700 | 22.0769 | 0.02 | 0.08 | 22.08 | 22.1 | 22.04 | 13688 |
| 1719441300 | 22.06 | -0.11 | -0.51 | 22.12 | 22.12 | 22.06 | 10520 |
| 1719354900 | 22.1732 | 0.01 | 0.04 | 22.14 | 22.1732 | 22.12 | 28592 |
| 1719268500 | 22.1642 | 0.05 | 0.25 | 22.12 | 22.17 | 22.12 | 29908 |
| 1719009300 | 22.11 | -0.02 | -0.09 | 22.16 | 22.1601 | 22.09 | 29398 |
| 1718922900 | 22.13 | 0.01 | 0.05 | 22.05 | 22.15 | 22.05 | 16575 |
| 1718750100 | 22.12 | 0.07 | 0.32 | 22.13 | 22.13 | 22.1 | 13129 |
| 1718663700 | 22.0503 | -0.01 | -0.04 | 22 | 22.0642 | 22 | 27925 |
| 1718404500 | 22.06 | 0.02 | 0.11 | 22.04 | 22.06 | 22.02 | 25580 |
| 1718318100 | 22.035 | 0.09 | 0.43 | 21.99 | 22.035 | 21.95 | 47681 |
| 1718231700 | 21.94 | -0.02 | -0.09 | 22.05 | 22.05 | 21.94 | 5947 |
| 1718145300 | 21.96 | 0.05 | 0.22 | 21.9 | 21.97 | 21.8801 | 5398 |
| 1718058900 | 21.9118 | 0.01 | 0.05 | 21.91 | 21.925 | 21.9 | 21813 |
| 1717799700 | 21.9 | -0.13 | -0.59 | 21.9642 | 21.9642 | 21.9 | 7585 |
| 1717713300 | 22.0292 | 0.03 | 0.13 | 21.99 | 22.05 | 21.99 | 25956 |
| 1717626900 | 22.0004 | 0.07 | 0.32 | 21.94 | 22.01 | 21.94 | 23271 |
| 1717540500 | 21.9308 | 0.09 | 0.42 | 21.87 | 21.94 | 21.87 | 8989 |
| 1717454100 | 21.84 | -0.03 | -0.14 | 21.84 | 21.99 | 21.811 | 9829 |
| 1717194900 | 21.87 | 0.21 | 0.97 | 21.7 | 21.87 | 21.7 | 17728 |
| 1717108500 | 21.6604 | 0.04 | 0.20 | 21.6 | 21.6696 | 21.6 | 21472 |
| 1717022100 | 21.6173 | -0.16 | -0.72 | 21.64 | 21.64 | 21.59 | 11835 |
| 1716935700 | 21.7751 | -0.09 | -0.43 | 21.82 | 21.82 | 21.75 | 17372 |
| 1716590100 | 21.87 | 0.04 | 0.20 | 21.86 | 21.8834 | 21.84 | 73505 |
| 1716503700 | 21.8268 | -0.12 | -0.55 | 21.97 | 21.97 | 21.81 | 14299 |
| 1716417300 | 21.9467 | -0.09 | -0.42 | 21.96 | 21.99 | 21.93 | 31296 |
| 1716330900 | 22.0388 | 0.04 | 0.18 | 22.04 | 22.06 | 22.02 | 14939 |
| 1716244500 | 21.9992 | -0.06 | -0.26 | 22.02 | 22.02 | 21.99 | 24232 |
| 1715985300 | 22.0569 | -0.02 | -0.10 | 22.03 | 22.06 | 22.03 | 14177 |
| 1715898900 | 22.08 | 0.05 | 0.23 | 22.05 | 22.11 | 22.05 | 18101 |
| 1715812500 | 22.0284 | 0.11 | 0.50 | 21.98 | 22.03 | 21.95 | 15559 |
| 1715726100 | 21.9178 | 0.04 | 0.19 | 21.9 | 21.9178 | 21.86 | 12665 |
| 1715639700 | 21.8756 | -0.02 | -0.09 | 21.93 | 21.9383 | 21.87 | 9142 |
| 1715380500 | 21.895 | -0.01 | -0.07 | 21.91 | 21.91 | 21.87 | 9926 |
| 1715294100 | 21.9099 | 0.1 | 0.48 | 21.835 | 21.9158 | 21.835 | 10258 |
| 1715207700 | 21.8062 | -0.05 | -0.25 | 21.845 | 21.8472 | 21.791 | 16317 |
| 1715121300 | 21.86 | 0.11 | 0.53 | 21.81 | 21.865 | 21.81 | 8114 |
| 1715034900 | 21.745 | 0.07 | 0.33 | 21.7001 | 21.75 | 21.7 | 7089 |
| 1714775700 | 21.6744 | 0.12 | 0.58 | 21.68 | 21.68 | 21.57 | 13199 |
| 1714689300 | 21.5504 | 0.07 | 0.32 | 21.5 | 21.58 | 21.5 | 23708 |
| 1714602900 | 21.481 | -0.04 | -0.20 | 21.475 | 21.58 | 21.46 | 14334 |
| 1714516500 | 21.523 | -0.18 | -0.81 | 21.57 | 21.59 | 21.52 | 12838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
