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%
TDSB — Exchange Listed Funds Trust ETC Cabana Target Beta ETF
NasdaqExchange Listed Funds Trust ETC Cabana Target Beta ETF
$24.64
+0.01(+0.03%)
- O
- 24.63
- H
- 24.64
- L
- 24.62
- V
- 4.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.64
Period Return+13.6%
Period High$25.30
Period Low$21.64
Avg Daily Volume9.1K
Total Trading Days365
TDSB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.63 | $24.64 | $24.62 | $24.64 | +$0.01 | +0.03% | 4,767 | $24.63 | $24.62 $24.64 |
| Oct 6, 2026 | $24.63 | $24.63 | $24.62 | $24.63 | +$0.14 | +0.56% | 2,688 | $24.63 | $24.62 $24.63 |
| Oct 5, 2026 | $24.44 | $24.51 | $24.44 | $24.50 | +$0.06 | +0.24% | 2,283 | $24.48 | $24.44 $24.51 |
| Oct 2, 2026 | $24.41 | $24.45 | $24.41 | $24.44 | $-0.01 | -0.03% | 7,306 | $24.41 | $24.41 $24.45 |
| Oct 1, 2026 | $24.35 | $24.46 | $24.34 | $24.45 | +$0.04 | +0.15% | 3,764 | $24.43 | $24.34 $24.46 |
| Sep 30, 2026 | $24.52 | $24.52 | $24.40 | $24.41 | $-0.06 | -0.24% | 9,408 | $24.41 | $24.40 $24.52 |
| Sep 29, 2026 | $24.41 | $24.47 | $24.41 | $24.47 | +$0.03 | +0.13% | 2,094 | $24.43 | $24.41 $24.47 |
| Sep 28, 2026 | $24.39 | $24.45 | $24.39 | $24.44 | $-0.28 | -1.12% | 5,239 | $24.42 | $24.39 $24.45 |
| Sep 25, 2026 | $24.67 | $24.73 | $24.67 | $24.71 | +$0.03 | +0.10% | 8,885 | $24.71 | $24.67 $24.73 |
| Sep 24, 2026 | $24.71 | $24.71 | $24.69 | $24.69 | $-0.04 | -0.15% | 2,406 | $24.71 | $24.69 $24.71 |
| Sep 23, 2026 | $24.76 | $24.76 | $24.71 | $24.72 | $-0.20 | -0.81% | 4,215 | $24.72 | $24.71 $24.76 |
| Sep 22, 2026 | $24.88 | $24.94 | $24.88 | $24.92 | +$0.04 | +0.17% | 7,526 | $24.89 | $24.88 $24.94 |
| Sep 21, 2026 | $24.84 | $24.89 | $24.84 | $24.88 | +$0.11 | +0.45% | 650 | $24.87 | $24.84 $24.89 |
| Sep 18, 2026 | $24.72 | $24.77 | $24.72 | $24.77 | $-0.04 | -0.17% | 8,976 | $24.74 | $24.72 $24.77 |
| Sep 17, 2026 | $24.81 | $24.81 | $24.79 | $24.81 | +$0.20 | +0.80% | 3,831 | $24.80 | $24.79 $24.81 |
| Sep 16, 2026 | $24.73 | $24.76 | $24.61 | $24.61 | $-0.03 | -0.10% | 16,087 | $24.74 | $24.61 $24.76 |
| Sep 15, 2026 | $24.62 | $24.66 | $24.62 | $24.64 | $-0.03 | -0.10% | 4,736 | $24.63 | $24.62 $24.66 |
| Sep 14, 2026 | $24.73 | $24.73 | $24.67 | $24.67 | $-0.06 | -0.25% | 3,307 | $24.71 | $24.67 $24.73 |
| Sep 11, 2026 | $24.77 | $24.77 | $24.72 | $24.73 | $-0.01 | -0.05% | 1,831 | $24.76 | $24.72 $24.77 |
| Sep 10, 2026 | $24.81 | $24.81 | $24.74 | $24.74 | $-0.17 | -0.68% | 1,457 | $24.79 | $24.74 $24.81 |
| Sep 9, 2026 | $24.95 | $24.95 | $24.89 | $24.91 | $-0.01 | -0.05% | 5,044 | $24.92 | $24.89 $24.95 |
| Sep 8, 2026 | $24.93 | $24.98 | $24.92 | $24.92 | $-0.08 | -0.31% | 2,212 | $24.97 | $24.92 $24.98 |
| Sep 4, 2026 | $24.97 | $25.02 | $24.97 | $25.00 | $-0.05 | -0.19% | 2,311 | $24.99 | $24.97 $25.02 |
| Sep 3, 2026 | $24.95 | $25.07 | $24.95 | $25.05 | +$0.11 | +0.44% | 11,936 | $25.03 | $24.95 $25.07 |
| Sep 2, 2026 | $24.90 | $24.94 | $24.90 | $24.94 | +$0.07 | +0.29% | 1,949 | $24.93 | $24.90 $24.94 |
| Sep 1, 2026 | $24.91 | $24.91 | $24.85 | $24.87 | $-0.08 | -0.31% | 14,880 | $24.87 | $24.85 $24.91 |
| Aug 31, 2026 | $24.91 | $24.98 | $24.90 | $24.94 | $-0.03 | -0.11% | 2,400 | $24.95 | $24.90 $24.98 |
| Aug 28, 2026 | $24.97 | $24.97 | $24.96 | $24.97 | $-0.18 | -0.73% | 1,118 | $24.97 | $24.96 $24.97 |
| Aug 27, 2026 | $25.15 | $25.17 | $25.14 | $25.15 | +$0.02 | +0.07% | 9,230 | $25.15 | $25.14 $25.17 |
| Aug 26, 2026 | $25.12 | $25.13 | $25.11 | $25.13 | $-0.07 | -0.26% | 2,828 | $25.12 | $25.11 $25.13 |