NasdaqGM - Delayed Quote USD

Cabana Target Drawdown 16 ETF (TDSE)

22.61 -0.00 (-0.01%)
At close: January 5 at 3:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 5, 2024 22.61 22.61 22.61 22.61 22.61 -
Jan 4, 2024 22.66 22.66 22.62 22.62 22.62 2,509
Jan 3, 2024 22.75 22.75 22.66 22.66 22.66 1,201
Jan 2, 2024 23.05 23.12 23.00 23.00 23.00 10,774
Dec 29, 2023 23.29 23.29 23.21 23.21 23.21 4,116
Dec 28, 2023 23.37 23.41 23.35 23.41 23.41 18,918
Dec 27, 2023 23.33 23.34 23.33 23.33 23.33 10,592
Dec 26, 2023 0.33 Dividend
Dec 26, 2023 23.22 23.30 23.22 23.30 23.30 631
Dec 22, 2023 23.48 23.53 23.42 23.43 23.10 14,441
Dec 21, 2023 23.35 23.45 23.32 23.45 23.12 2,290
Dec 20, 2023 23.54 23.54 23.16 23.16 22.84 22,412
Dec 19, 2023 23.47 23.50 23.45 23.49 23.16 10,378
Dec 18, 2023 23.31 23.37 23.31 23.36 23.04 1,047
Dec 15, 2023 23.34 23.34 23.24 23.27 22.95 19,225
Dec 14, 2023 23.38 23.38 23.31 23.37 23.05 20,667
Dec 13, 2023 22.79 23.19 22.79 23.12 22.80 2,595
Dec 12, 2023 22.70 22.81 22.70 22.81 22.49 19,317
Dec 11, 2023 22.67 22.68 22.67 22.67 22.35 6,530
Dec 8, 2023 22.45 22.55 22.45 22.55 22.24 9,356
Dec 7, 2023 22.48 22.52 22.47 22.47 22.16 7,687
Dec 6, 2023 22.53 22.53 22.38 22.38 22.07 1,848
Dec 5, 2023 22.37 22.44 22.37 22.41 22.10 8,187
Dec 4, 2023 22.37 22.46 22.33 22.46 22.15 16,436
Dec 1, 2023 22.46 22.50 22.44 22.50 22.19 11,542
Nov 30, 2023 22.20 22.27 22.16 22.27 21.96 17,974
Nov 29, 2023 22.25 22.25 22.17 22.18 21.87 3,668
Nov 28, 2023 22.08 22.14 22.07 22.12 21.81 12,115
Nov 27, 2023 22.04 22.14 22.04 22.09 21.78 8,763
Nov 24, 2023 22.10 22.10 22.10 22.10 21.79 222
Nov 22, 2023 22.06 22.08 22.06 22.08 21.77 4,437
Nov 21, 2023 22.04 22.07 22.03 22.07 21.76 28,762
Nov 20, 2023 21.95 22.01 21.95 21.99 21.68 18,080
Nov 17, 2023 21.97 21.97 21.95 21.96 21.66 627
Nov 16, 2023 21.94 21.97 21.94 21.96 21.65 10,522
Nov 15, 2023 21.93 21.94 21.90 21.94 21.64 17,125
Nov 14, 2023 21.87 21.92 21.87 21.88 21.58 7,734
Nov 13, 2023 21.75 21.76 21.75 21.76 21.46 1,051
Nov 10, 2023 21.73 21.76 21.73 21.73 21.43 15,250
Nov 9, 2023 21.75 21.76 21.73 21.75 21.44 13,454
Nov 8, 2023 21.73 21.74 21.72 21.72 21.42 10,524
Nov 7, 2023 21.74 21.74 21.72 21.74 21.43 1,971
Nov 6, 2023 21.72 21.73 21.72 21.73 21.42 9,911
Nov 3, 2023 21.72 21.72 21.71 21.72 21.42 1,551
Nov 2, 2023 21.73 21.73 21.71 21.71 21.41 6,764
Nov 1, 2023 21.71 21.72 21.70 21.72 21.41 2,532
Oct 31, 2023 21.70 21.71 21.70 21.71 21.40 20,504
Oct 30, 2023 21.74 21.74 21.69 21.69 21.39 9,905
Oct 27, 2023 21.69 21.71 21.69 21.70 21.40 3,917
Oct 26, 2023 21.69 21.70 21.69 21.70 21.40 3,074
Oct 25, 2023 21.68 21.71 21.68 21.71 21.41 5,203
Oct 24, 2023 21.68 21.69 21.68 21.68 21.38 7,360
Oct 23, 2023 21.68 21.70 21.68 21.70 21.40 5,079
Oct 20, 2023 21.69 21.69 21.67 21.68 21.38 12,962
Oct 19, 2023 21.67 21.68 21.67 21.68 21.38 2,805
Oct 18, 2023 21.67 21.69 21.67 21.67 21.37 3,198
Oct 17, 2023 21.67 21.69 21.67 21.69 21.39 1,778
Oct 16, 2023 21.67 21.67 21.66 21.67 21.36 1,129
Oct 13, 2023 21.67 21.67 21.67 21.67 21.36 20
Oct 12, 2023 21.65 21.66 21.65 21.66 21.35 13,550
Oct 11, 2023 21.65 21.66 21.64 21.65 21.34 5,275
Oct 10, 2023 21.66 21.66 21.64 21.66 21.35 5,098
Oct 9, 2023 21.65 21.65 21.64 21.65 21.35 18,206
Oct 6, 2023 21.65 21.66 21.64 21.66 21.36 14,495
Oct 5, 2023 21.65 21.65 21.64 21.65 21.34 4,541
Oct 4, 2023 21.64 21.65 21.63 21.65 21.35 4,778
Oct 3, 2023 21.62 21.64 21.62 21.64 21.34 14,967
Oct 2, 2023 21.62 21.64 21.62 21.63 21.32 34,089
Sep 29, 2023 21.63 21.63 21.61 21.61 21.31 786
Sep 28, 2023 21.63 21.64 21.61 21.63 21.33 4,658
Sep 27, 2023 21.62 21.62 21.60 21.60 21.30 6,329
Sep 26, 2023 0.11 Dividend
Sep 26, 2023 21.61 21.62 21.60 21.60 21.30 17,464
Sep 25, 2023 21.71 21.74 21.71 21.74 21.33 10,451
Sep 22, 2023 21.71 21.72 21.71 21.71 21.30 19,606
Sep 21, 2023 21.71 21.73 21.71 21.73 21.32 5,825
Sep 20, 2023 21.70 21.71 21.70 21.70 21.29 37,670
Sep 19, 2023 21.70 21.72 21.69 21.69 21.28 37,471
Sep 18, 2023 21.70 21.71 21.69 21.69 21.28 19,933
Sep 15, 2023 21.70 21.71 21.68 21.71 21.30 48,557
Sep 14, 2023 21.69 21.70 21.68 21.69 21.28 21,433
Sep 13, 2023 21.67 21.69 21.67 21.69 21.28 51,601
Sep 12, 2023 21.66 21.68 21.66 21.68 21.27 36,602
Sep 11, 2023 21.67 21.68 21.67 21.67 21.26 9,969
Sep 8, 2023 21.66 21.70 21.66 21.67 21.26 27,606
Sep 7, 2023 21.65 21.67 21.64 21.67 21.26 23,434
Sep 6, 2023 21.68 21.68 21.63 21.67 21.26 18,866
Sep 5, 2023 21.65 21.67 21.64 21.66 21.25 6,566
Sep 1, 2023 21.67 21.67 21.65 21.65 21.24 8,487
Aug 31, 2023 21.65 21.68 21.65 21.67 21.25 14,206
Aug 30, 2023 21.64 21.65 21.63 21.65 21.24 13,352
Aug 29, 2023 21.63 21.65 21.63 21.65 21.23 7,188
Aug 28, 2023 21.64 21.64 21.63 21.64 21.22 22,678
Aug 25, 2023 21.63 21.65 21.62 21.65 21.23 41,343
Aug 24, 2023 21.64 21.66 21.62 21.64 21.23 2,193
Aug 23, 2023 21.63 21.63 21.61 21.61 21.20 19,094
Aug 22, 2023 21.65 21.65 21.60 21.63 21.21 50,843
Aug 21, 2023 21.63 21.64 21.60 21.62 21.21 1,394
Aug 18, 2023 21.63 21.63 21.62 21.62 21.21 1,338
Aug 17, 2023 21.82 21.82 21.63 21.64 21.23 31,875
Aug 16, 2023 21.93 21.94 21.82 21.82 21.40 132,004
Aug 15, 2023 22.09 22.09 21.95 21.95 21.53 14,009
Aug 14, 2023 22.16 22.21 22.14 22.18 21.76 30,629
Aug 11, 2023 22.13 22.13 22.05 22.07 21.65 16,947
Aug 10, 2023 22.34 22.34 22.08 22.13 21.71 23,930
Aug 9, 2023 22.32 22.32 22.11 22.13 21.71 18,977
Aug 8, 2023 22.21 22.27 22.17 22.26 21.84 4,964
Aug 7, 2023 22.40 22.45 22.36 22.45 22.02 39,098
Aug 4, 2023 22.56 22.56 22.31 22.33 21.91 2,980
Aug 3, 2023 22.37 22.46 22.37 22.42 21.99 13,904
Aug 2, 2023 22.62 22.62 22.48 22.50 22.07 7,145
Aug 1, 2023 22.79 22.83 22.78 22.80 22.37 30,331
Jul 31, 2023 22.84 22.85 22.79 22.85 22.41 11,807
Jul 28, 2023 22.77 22.81 22.77 22.80 22.37 1,293
Jul 27, 2023 22.88 22.89 22.56 22.58 22.15 8,800
Jul 26, 2023 22.71 22.81 22.69 22.75 22.32 24,530
Jul 25, 2023 22.77 22.84 22.76 22.78 22.34 9,147
Jul 24, 2023 22.77 22.77 22.69 22.72 22.29 21,941
Jul 21, 2023 22.74 22.74 22.67 22.70 22.27 8,263
Jul 20, 2023 22.74 22.78 22.61 22.65 22.22 25,249
Jul 19, 2023 22.89 22.92 22.86 22.91 22.47 5,637
Jul 18, 2023 22.77 22.86 22.76 22.84 22.40 8,135
Jul 17, 2023 22.69 22.76 22.65 22.73 22.29 18,639
Jul 14, 2023 22.63 22.64 22.58 22.59 22.16 20,713
Jul 13, 2023 22.54 22.68 22.54 22.65 22.22 14,930
Jul 12, 2023 22.49 22.51 22.40 22.44 22.01 49,790
Jul 11, 2023 22.16 22.33 22.16 22.33 21.91 15,125
Jul 10, 2023 22.07 22.13 22.04 22.08 21.67 36,056
Jul 7, 2023 22.06 22.19 22.04 22.04 21.62 16,532
Jul 6, 2023 21.99 22.06 21.92 22.04 21.62 56,028
Jul 5, 2023 22.25 22.31 22.24 22.24 21.82 17,521
Jul 3, 2023 22.30 22.38 22.30 22.38 21.96 31,383
Jun 30, 2023 22.17 22.30 22.17 22.30 21.88 21,862
Jun 29, 2023 21.99 22.04 21.95 22.04 21.62 17,491
Jun 28, 2023 21.93 22.09 21.90 22.04 21.62 103,701
Jun 27, 2023 0.05 Dividend
Jun 27, 2023 21.91 22.00 21.90 21.97 21.55 36,612
Jun 26, 2023 21.82 21.83 21.76 21.76 21.30 52,967
Jun 23, 2023 21.82 21.82 21.73 21.73 21.26 21,887
Jun 22, 2023 21.84 21.89 21.84 21.89 21.42 41,334
Jun 21, 2023 21.90 22.03 21.89 21.91 21.44 35,806
Jun 20, 2023 21.93 22.12 21.93 22.06 21.59 65,247
Jun 16, 2023 22.27 22.31 22.18 22.19 21.71 38,346
Jun 15, 2023 22.18 22.31 22.17 22.25 21.78 3,940
Jun 14, 2023 22.11 22.12 22.02 22.10 21.63 14,170
Jun 13, 2023 22.02 22.06 22.01 22.02 21.55 18,311
Jun 12, 2023 21.98 22.04 21.98 22.04 21.57 3,899
Jun 9, 2023 21.98 21.99 21.98 21.99 21.51 7,614
Jun 8, 2023 21.93 22.00 21.93 22.00 21.53 17,309
Jun 7, 2023 21.88 21.88 21.87 21.87 21.40 278,009
Jun 6, 2023 21.95 21.99 21.95 21.99 21.51 13,790
Jun 5, 2023 21.93 22.01 21.93 21.96 21.49 15,964
Jun 2, 2023 21.97 22.01 21.96 21.99 21.52 66,482
Jun 1, 2023 21.85 21.95 21.85 21.95 21.48 12,180
May 31, 2023 21.83 21.87 21.83 21.84 21.37 16,497
May 30, 2023 21.84 21.85 21.82 21.82 21.36 13,563
May 26, 2023 21.77 21.81 21.77 21.80 21.34 7,982
May 25, 2023 21.69 21.72 21.65 21.65 21.18 24,357
May 24, 2023 21.84 21.84 21.68 21.73 21.26 23,024
May 23, 2023 21.88 21.88 21.81 21.81 21.35 11,511
May 22, 2023 21.93 21.93 21.88 21.89 21.42 6,865
May 19, 2023 21.93 21.96 21.90 21.93 21.46 13,017
May 18, 2023 21.90 21.94 21.90 21.94 21.47 5,880
May 17, 2023 21.96 22.00 21.93 22.00 21.53 16,869
May 16, 2023 21.98 21.98 21.90 21.94 21.47 22,804
May 15, 2023 22.03 22.07 22.00 22.05 21.58 35,737
May 12, 2023 22.11 22.11 22.01 22.06 21.59 17,152
May 11, 2023 22.10 22.10 22.08 22.09 21.62 18,060
May 10, 2023 22.07 22.09 22.01 22.09 21.62 29,954
May 9, 2023 22.04 22.04 22.00 22.02 21.54 5,016
May 8, 2023 22.04 22.07 22.00 22.03 21.56 59,493
May 5, 2023 22.05 22.10 22.05 22.08 21.61 32,849
May 4, 2023 22.04 22.05 22.04 22.05 21.58 197
May 3, 2023 22.12 22.13 22.06 22.08 21.60 13,308
May 2, 2023 21.99 22.07 21.99 22.07 21.60 10,374
May 1, 2023 22.06 22.06 21.94 22.00 21.53 29,471
Apr 28, 2023 22.11 22.12 22.09 22.12 21.65 8,238
Apr 27, 2023 21.94 22.00 21.94 22.00 21.53 968

Related Tickers