Cboe US - Delayed Quote
USD
TDAQ Lift ETF (TDAX)
21.37
+0.12
(+0.56%)
At close: 4:00:00 PM EST
Trade TDAX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
21.59
21.58
21.29
21.37
21.37
46,603
Nov 2, 2026
21.98
21.98
21.25
21.25
21.25
61,800
Oct 30, 2026
22.12
22.56
21.37
21.77
21.77
96,400
Oct 29, 2026
22.90
22.90
22.52
22.68
22.68
46,500
Oct 28, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
23.13
23.13
22.88
23.06
23.06
42,400
Oct 27, 2026
22.79
23.06
22.72
23.01
22.91
31,500
Oct 26, 2026
22.59
22.74
22.37
22.59
22.49
44,500
Oct 23, 2026
22.34
22.46
22.18
22.23
22.13
53,600
Oct 22, 2026
22.84
22.93
22.20
22.27
22.17
72,400
Oct 21, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
23.29
23.29
22.90
23.10
23.00
60,100
Oct 20, 2026
22.98
23.04
22.72
22.83
22.63
84,900
Oct 19, 2026
22.78
23.14
22.78
22.93
22.73
35,800
Oct 16, 2026
23.59
23.59
22.40
22.50
22.31
71,100
Oct 15, 2026
23.19
23.38
22.84
23.29
23.09
61,600
Oct 14, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
24.01
24.01
23.30
23.34
23.14
59,200
Oct 13, 2026
24.24
24.24
23.89
24.01
23.71
62,700
Oct 12, 2026
24.60
24.60
24.10
24.11
23.82
82,900
Oct 9, 2026
24.41
24.41
24.24
24.33
24.03
36,800
Oct 8, 2026
24.60
24.65
24.09
24.19
23.89
69,600
Oct 7, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
24.72
24.73
24.46
24.69
24.39
64,300
Oct 6, 2026
24.90
25.00
24.75
24.86
24.47
121,200
Oct 5, 2026
24.55
24.73
24.41
24.72
24.33
82,600
Oct 2, 2026
24.49
24.75
24.33
24.37
23.99
152,200
Oct 1, 2026
24.36
24.36
23.88
24.15
23.77
69,800
Sep 30, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
24.10
24.27
24.07
24.07
23.69
29,300
Sep 29, 2026
24.19
24.19
23.95
24.05
23.59
30,200
Sep 28, 2026
24.22
24.22
23.80
24.00
23.54
64,700
Sep 25, 2026
24.40
24.40
24.00
24.28
23.81
51,400
Sep 24, 2026
24.03
24.22
23.91
24.15
23.69
48,500
Sep 23, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
24.59
24.59
24.06
24.16
23.70
36,100
Sep 22, 2026
24.40
24.58
24.40
24.55
23.99
38,000
Sep 21, 2026
23.80
24.46
23.80
24.40
23.85
49,400
Sep 18, 2026
23.35
23.62
23.35
23.61
23.07
68,400
Sep 17, 2026
23.25
23.50
23.25
23.47
22.94
47,000
Sep 16, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
23.05
23.22
22.76
22.95
22.43
46,700
Sep 15, 2026
23.36
23.36
23.00
23.02
22.42
75,500
Sep 14, 2026
23.15
23.40
22.91
23.23
22.62
81,900
Sep 11, 2026
23.67
23.67
23.34
23.48
22.86
41,000
Sep 10, 2026
23.32
23.35
23.15
23.18
22.57
59,400
Sep 9, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
23.68
23.68
23.43
23.49
22.87
50,100
Sep 8, 2026
23.89
23.92
23.62
23.70
22.96
90,200
Sep 4, 2026
23.88
23.88
23.65
23.69
22.95
64,300
Sep 3, 2026
23.35
23.80
23.28
23.70
22.96
44,800
Sep 2, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
23.30
23.44
23.13
23.25
22.53
73,300
Sep 1, 2026
23.84
23.84
23.27
23.30
22.47
57,600
Aug 31, 2026
23.82
23.82
23.61
23.79
22.94
57,200
Aug 28, 2026
24.03
24.10
23.60
23.85
23.00
39,900
Aug 27, 2026
23.91
24.00
23.75
23.94
23.08
51,400
Aug 26, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
23.38
23.62
23.38
23.59
22.75
29,600
Aug 25, 2026
23.74
23.80
23.45
23.64
22.69
66,000
Aug 24, 2026
23.49
23.60
23.25
23.44
22.49
55,200
Aug 21, 2026
23.95
23.95
23.58
23.75
22.79
47,800
Aug 20, 2026
23.84
23.84
23.50
23.72
22.76
46,500
Aug 19, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
24.18
24.18
23.60
23.95
22.98
90,400
Aug 18, 2026
24.58
24.58
23.92
23.96
22.88
65,600
Aug 17, 2026
24.72
24.81
24.50
24.53
23.43
111,700
Aug 14, 2026
24.60
24.84
24.50
24.70
23.59
45,000
Aug 13, 2026
24.36
24.79
24.36
24.69
23.59
62,800
Aug 12, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
24.50
24.50
24.20
24.26
23.17
41,200
Aug 11, 2026
24.45
24.86
24.05
24.05
22.88
62,300
Aug 10, 2026
24.61
24.61
24.25
24.25
23.08
78,400
Aug 7, 2026
24.29
24.39
24.08
24.36
23.18
49,600
Aug 6, 2026
23.83
24.19
23.66
23.98
22.82
52,700
Aug 5, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
24.42
24.64
23.90
24.09
22.92
32,600
Aug 4, 2026
23.85
24.68
23.76
24.40
23.13
58,500
Aug 3, 2026
23.24
23.66
22.99
23.55
22.33
53,500
Jul 31, 2026
23.21
23.29
22.80
23.13
21.93
53,400
Jul 30, 2026
22.35
23.02
22.35
22.94
21.75
30,900
Jul 29, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
22.72
22.72
22.00
22.03
20.89
44,900
Jul 28, 2026
22.71
22.87
22.20
22.69
21.43
47,200
Jul 27, 2026
23.37
23.37
22.68
22.96
21.68
88,500
Jul 24, 2026
23.45
23.45
22.85
22.98
21.70
76,100
Jul 23, 2026
23.61
23.65
23.15
23.45
22.14
51,800
Jul 22, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
23.60
24.09
23.60
23.97
22.63
64,500
Jul 21, 2026
23.96
24.23
23.80
24.18
22.75
21,500
Jul 20, 2026
23.70
24.07
23.50
23.50
22.11
43,400
Jul 17, 2026
23.60
23.97
23.01
23.62
22.22
76,200
Jul 16, 2026
24.40
24.48
23.95
24.09
22.66
67,700
Jul 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
24.87
25.03
24.32
24.50
23.05
84,000
Jul 14, 2026
24.85
24.90
24.50
24.81
23.26
49,200
Jul 13, 2026
24.82
24.82
24.37
24.38
22.85
115,300
Jul 10, 2026
24.94
25.13
24.57
25.08
23.51
93,100
Jul 9, 2026
25.03
25.42
24.55
24.91
23.35
91,500
Jul 8, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
24.69
24.69
23.89
24.30
22.78
32,600
Jul 7, 2026
24.56
24.64
24.03
24.31
22.68
84,400
Jul 6, 2026
24.91
25.10
24.72
25.00
23.32
61,600
Jul 2, 2026
25.25
25.37
24.32
24.50
22.86
49,000
Jul 1, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
25.44
25.44
25.00
25.04
23.36
52,200
Jun 30, 2026
25.16
25.82
25.15
25.74
23.90
79,400
Jun 29, 2026
24.88
25.24
24.35
25.24
23.44
102,200
Jun 26, 2026
24.25
24.90
24.20
24.42
22.68
98,200
Jun 25, 2026
24.91
25.13
24.41
24.73
22.97
32,100
Jun 24, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
24.75
24.97
24.30
24.49
22.74
47,500
Jun 23, 2026
25.28
25.80
24.70
24.76
22.89
126,400
Jun 22, 2026
26.21
26.28
25.69
25.87
23.91
177,600
Jun 18, 2026
25.72
26.00
25.49
25.99
24.02
53,400
Jun 17, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
25.81
25.86
25.06
25.24
23.33
59,300
Jun 16, 2026
26.30
26.30
25.60
25.63
23.58
55,200
Jun 15, 2026
26.10
26.34
26.02
26.25
24.15
44,200
Jun 12, 2026
25.45
25.70
25.17
25.59
23.54
22,000
Jun 11, 2026
24.53
25.33
24.36
25.20
23.19
34,500
Jun 10, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
24.73
25.00
24.25
24.33
22.39
39,000
Jun 9, 2026
25.72
25.86
24.13
25.05
22.95
58,000
Jun 8, 2026
25.59
25.77
25.25
25.47
23.33
68,200
Jun 5, 2026
26.21
26.66
24.90
24.97
22.87
80,500
Jun 4, 2026
26.45
26.73
26.19
26.55
24.32
32,700
Jun 3, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
26.99
26.99
26.60
26.72
24.48
20,200
Jun 2, 2026
26.87
26.95
26.55
26.85
24.49
41,800
Jun 1, 2026
26.36
26.93
26.36
26.82
24.47
64,000
May 29, 2026
26.58
27.02
26.32
26.66
24.32
62,300
May 28, 2026
26.12
26.40
25.90
26.26
23.96
49,900
May 27, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
26.21
26.42
25.84
25.98
23.70
24,100
May 26, 2026
26.36
26.54
25.95
26.44
24.02
63,400
May 22, 2026
25.74
25.96
25.57
25.96
23.58
33,400
May 21, 2026
25.39
25.64
25.06
25.48
23.15
41,600
May 20, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
24.85
25.35
24.85
25.27
22.96
18,000
May 19, 2026
24.90
26.68
24.57
24.95
22.56
27,800
May 18, 2026
25.55
25.81
24.81
25.09
22.69
37,400
May 15, 2026
25.28
25.50
25.17
25.23
22.82
23,900
May 14, 2026
25.75
25.91
25.59
25.80
23.33
22,100
May 13, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
25.58
25.70
25.18
25.60
23.15
16,100
May 12, 2026
25.33
25.47
24.91
25.27
22.78
30,300
May 11, 2026
25.58
25.69
25.48
25.62
23.10
18,300
May 8, 2026
25.03
25.52
24.96
25.52
23.01
26,100
May 7, 2026
24.94
25.34
24.67
24.80
22.35
36,900
May 6, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
24.45
25.07
24.32
25.03
22.57
26,000
May 5, 2026
24.26
24.41
24.19
24.34
21.88
34,500
May 4, 2026
24.00
24.22
23.76
23.93
21.51
52,200
May 1, 2026
23.95
24.05
23.76
24.02
21.59
32,300
Apr 30, 2026
23.68
23.77
23.24
23.76
21.35
27,600
Apr 29, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
23.29
23.42
23.20
23.40
21.03
12,100
Apr 28, 2026
23.51
23.51
23.14
23.33
20.89
26,900
Apr 27, 2026
23.75
23.75
23.50
23.64
21.17
52,800
Apr 24, 2026
23.38
23.69
23.36
23.66
21.19
37,300
Apr 23, 2026
23.19
23.32
23.09
23.15
20.73
11,900
Apr 22, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
23.04
23.27
23.03
23.27
20.85
23,300
Apr 21, 2026
23.24
23.24
22.76
22.91
20.45
39,100
Apr 20, 2026
22.90
23.13
22.87
23.06
20.58
21,100
Apr 17, 2026
23.00
23.13
22.78
23.10
20.62
34,700
Apr 16, 2026
22.56
22.75
22.41
22.67
20.23
22,400
Apr 15, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
22.32
22.57
22.13
22.57
20.14
32,800
Apr 14, 2026
22.07
22.33
21.98
22.26
19.80
45,100
Apr 13, 2026
21.74
21.95
21.48
21.84
19.42
86,000
Apr 10, 2026
21.83
21.84
21.59
21.66
19.26
20,800
Apr 9, 2026
21.26
21.65
21.26
21.65
19.25
10,700
Apr 8, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
22.00
22.10
21.25
21.35
18.99
17,600
Apr 7, 2026
20.71
20.76
20.32
20.76
18.37
29,300
Apr 6, 2026
20.86
20.86
20.57
20.70
18.32
24,700
Apr 2, 2026
20.50
20.68
20.06
20.68
18.30
15,600
Apr 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.74
20.93
20.53
20.79
18.40
18,800
Mar 31, 2026
20.01
20.42
19.93
20.38
17.95
9,100
Mar 30, 2026
20.53
20.53
19.45
19.68
17.33
17,300
Mar 27, 2026
20.37
20.37
19.77
19.77
17.41
16,000
Mar 26, 2026
20.74
20.85
20.39
20.39
17.95
12,000
Mar 25, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
21.02
21.15
20.90
21.00
18.49
3,800
Mar 24, 2026
20.91
21.13
20.83
20.83
18.26
8,100
Mar 23, 2026
21.23
21.42
21.03
21.03
18.43
8,800
Mar 20, 2026
21.23
21.23
20.69
20.77
18.20
18,700
Mar 19, 2026
21.31
21.34
20.97
21.29
18.66
21,100
Mar 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
21.84
21.84
21.35
21.38
18.74
15,600
Mar 17, 2026
21.63
21.98
21.63
21.80
19.02
12,500
Mar 16, 2026
21.86
21.86
21.66
21.73
18.96
18,200
Mar 13, 2026
21.86
21.86
21.30
21.40
18.67
66,900
Mar 12, 2026
21.93
21.93
21.55
21.70
18.93
22,500
Mar 11, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
22.03
22.18
21.93
21.97
19.17
20,000
Mar 10, 2026
22.31
22.40
22.05
22.05
19.15
26,500
Mar 9, 2026
21.65
22.23
21.48
22.17
19.25
19,500
Mar 6, 2026
22.00
22.10
21.74
21.88
19.00
23,900
Mar 5, 2026
22.42
22.44
21.98
22.22
19.30
12,500
Mar 4, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
22.29
22.64
22.25
22.49
19.53
18,200
Mar 3, 2026
21.97
22.20
21.63
22.13
19.13
18,400
Mar 2, 2026
22.10
22.52
21.95
22.43
19.39
30,200
Feb 27, 2026
22.14
22.43
22.14
22.35
19.32
9,700
Feb 26, 2026
22.71
22.71
22.25
22.31
19.29
13,400
Feb 25, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
22.45
22.81
22.45
22.65
19.58
36,700
Feb 24, 2026
22.17
22.50
22.04
22.45
19.32
13,700
Feb 23, 2026
22.22
22.54
22.04
22.07
18.99
22,100
Feb 20, 2026
22.19
22.55
22.18
22.49
19.35
13,500
Feb 19, 2026
22.32
22.35
22.06
22.25
19.15
18,100
Feb 18, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
22.28
22.50
22.12
22.37
19.25
9,100
Feb 17, 2026
22.16
22.32
21.81
22.24
19.05
25,400
Feb 13, 2026
22.16
22.43
22.00
22.07
18.90
15,100
Feb 12, 2026
22.95
22.95
22.05
22.05
18.89
29,000
Feb 11, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
22.97
22.98
22.48
22.74
19.48
20,700
Feb 10, 2026
22.99
23.05
22.75
22.75
19.40
48,400
Feb 9, 2026
22.70
22.97
22.42
22.86
19.49
60,600
Feb 6, 2026
21.96
22.69
21.96
22.68
19.34
26,400
Feb 5, 2026
22.00
22.46
21.92
21.99
18.75
36,600
Feb 4, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
22.75
22.92
22.20
22.48
19.17
63,600
Feb 3, 2026
24.00
24.00
22.80
23.10
19.60
48,900
Feb 2, 2026
23.69
23.73
23.34
23.59
20.02
41,300
Jan 30, 2026
23.58
26.14
23.25
23.34
19.81
25,700
Jan 29, 2026
23.97
24.39
23.24
23.76
20.16
31,800
Jan 28, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
24.02
24.06
23.66
23.94
20.32
39,700
Jan 27, 2026
23.96
24.00
23.75
23.95
20.23
37,300
Jan 26, 2026
23.61
23.79
23.61
23.76
20.07
49,800
Jan 23, 2026
23.51
23.67
23.46
23.61
19.95
44,000
Jan 22, 2026
23.80
23.80
23.46
23.59
19.93
55,500
Jan 21, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
23.25
23.57
23.04
23.38
19.75
35,100
Jan 20, 2026
23.77
23.77
23.11
23.11
19.42
99,700
Jan 16, 2026
24.00
24.07
23.56
23.78
19.98
28,000
Jan 15, 2026
24.19
24.19
23.75
23.81
20.00
33,400
Jan 14, 2026
23.85
23.90
23.34
23.60
19.83
27,100
Jan 13, 2026
24.24
24.24
23.86
23.88
20.06
18,700
Jan 12, 2026
23.90
24.11
23.77
24.01
20.18
32,200
Jan 9, 2026
23.73
24.04
23.69
24.02
20.18
53,900
Jan 8, 2026
24.03
24.03
23.55
23.73
19.94
36,700
Jan 7, 2026
23.94
24.24
23.91
23.97
20.14
35,200
