MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDAX — TDAQ Lift ETF
Cboe BZXTDAQ Lift ETF
$24.69
-0.17(-0.68%)
- O
- 24.72
- H
- 24.73
- L
- 24.46
- V
- 63.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.69
Period Return+3%
Period High$27.02
Period Low$19.45
Avg Daily Volume45.0K
Total Trading Days189
TDAX — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.72 | $24.73 | $24.46 | $24.69 | $-0.17 | -0.68% | 63,576 | $24.56 | $24.46 $24.73 |
| Oct 6, 2026 | $24.90 | $25.00 | $24.75 | $24.86 | +$0.14 | +0.57% | 122,275 | $24.89 | $24.75 $25.00 |
| Oct 5, 2026 | $24.55 | $24.73 | $24.41 | $24.72 | +$0.35 | +1.44% | 82,610 | $24.57 | $24.41 $24.73 |
| Oct 2, 2026 | $24.49 | $24.75 | $24.33 | $24.37 | +$0.22 | +0.91% | 152,162 | $24.47 | $24.33 $24.75 |
| Oct 1, 2026 | $24.36 | $24.36 | $23.88 | $24.15 | +$0.08 | +0.35% | 69,834 | $24.07 | $23.88 $24.36 |
| Sep 30, 2026 | $24.10 | $24.27 | $24.07 | $24.07 | +$0.02 | +0.07% | 29,275 | $24.18 | $24.07 $24.27 |
| Sep 29, 2026 | $24.19 | $24.19 | $23.95 | $24.05 | +$0.05 | +0.21% | 32,713 | $24.03 | $23.95 $24.19 |
| Sep 28, 2026 | $24.22 | $24.22 | $23.80 | $24.00 | $-0.28 | -1.15% | 64,732 | $24.01 | $23.80 $24.22 |
| Sep 25, 2026 | $24.40 | $24.40 | $24.00 | $24.28 | +$0.13 | +0.54% | 51,457 | $24.31 | $24.00 $24.40 |
| Sep 24, 2026 | $24.03 | $24.22 | $23.91 | $24.15 | $-0.01 | -0.04% | 48,479 | $24.05 | $23.91 $24.22 |
| Sep 23, 2026 | $24.59 | $24.59 | $24.06 | $24.16 | $-0.39 | -1.59% | 36,372 | $24.18 | $24.06 $24.59 |
| Sep 22, 2026 | $24.40 | $24.58 | $24.40 | $24.55 | +$0.15 | +0.60% | 38,235 | $24.49 | $24.40 $24.58 |
| Sep 21, 2026 | $23.80 | $24.46 | $23.80 | $24.40 | +$0.79 | +3.36% | 49,406 | $24.23 | $23.80 $24.46 |
| Sep 18, 2026 | $23.35 | $23.62 | $23.35 | $23.61 | +$0.14 | +0.60% | 68,475 | $23.43 | $23.35 $23.62 |
| Sep 17, 2026 | $23.25 | $23.50 | $23.25 | $23.47 | +$0.52 | +2.27% | 47,430 | $23.40 | $23.25 $23.50 |
| Sep 16, 2026 | $23.05 | $23.22 | $22.76 | $22.95 | $-0.08 | -0.33% | 46,757 | $23.08 | $22.76 $23.22 |
| Sep 15, 2026 | $23.36 | $23.36 | $23.00 | $23.03 | $-0.21 | -0.88% | 75,520 | $23.07 | $23.00 $23.36 |
| Sep 14, 2026 | $23.15 | $23.40 | $22.91 | $23.23 | $-0.25 | -1.04% | 81,999 | $23.17 | $22.91 $23.40 |
| Sep 11, 2026 | $23.67 | $23.67 | $23.34 | $23.48 | +$0.29 | +1.25% | 41,498 | $23.49 | $23.34 $23.67 |
| Sep 10, 2026 | $23.32 | $23.35 | $23.15 | $23.19 | $-0.30 | -1.30% | 59,591 | $23.25 | $23.15 $23.35 |
| Sep 9, 2026 | $23.68 | $23.68 | $23.43 | $23.49 | $-0.21 | -0.89% | 52,629 | $23.53 | $23.43 $23.68 |
| Sep 8, 2026 | $23.89 | $23.92 | $23.62 | $23.70 | +$0.01 | +0.04% | 91,700 | $23.75 | $23.62 $23.92 |
| Sep 4, 2026 | $23.88 | $23.88 | $23.65 | $23.69 | $-0.01 | -0.04% | 64,392 | $23.74 | $23.65 $23.88 |
| Sep 3, 2026 | $23.35 | $23.80 | $23.28 | $23.70 | +$0.45 | +1.94% | 45,072 | $23.68 | $23.28 $23.80 |
| Sep 2, 2026 | $23.30 | $23.44 | $23.13 | $23.25 | $-0.05 | -0.21% | 73,546 | $23.31 | $23.13 $23.44 |
| Sep 1, 2026 | $23.84 | $23.84 | $23.27 | $23.30 | $-0.49 | -2.06% | 58,150 | $23.46 | $23.27 $23.84 |
| Aug 31, 2026 | $23.82 | $23.82 | $23.61 | $23.79 | $-0.06 | -0.27% | 57,207 | $23.72 | $23.61 $23.82 |
| Aug 28, 2026 | $24.03 | $24.10 | $23.60 | $23.85 | $-0.09 | -0.36% | 40,185 | $23.92 | $23.60 $24.10 |
| Aug 27, 2026 | $23.91 | $24.00 | $23.75 | $23.94 | +$0.35 | +1.48% | 51,521 | $23.90 | $23.75 $24.00 |
| Aug 26, 2026 | $23.38 | $23.62 | $23.38 | $23.59 | $-0.05 | -0.21% | 29,913 | $23.52 | $23.38 $23.62 |