Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Cabana Target Beta ETF (TDSB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

21.70

+0.07

(+0.34%)

At close: 04:00PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	21.65	21.70	21.65	21.70	21.70	8,100
26 Apr 2024	21.59	21.65	21.59	21.63	21.63	17,300
25 Apr 2024	21.60	21.61	21.57	21.59	21.59	15,200
24 Apr 2024	21.60	21.67	21.60	21.67	21.67	10,100
23 Apr 2024	21.66	21.71	21.64	21.66	21.66	31,900
22 Apr 2024	21.50	21.64	21.50	21.61	21.61	5,200
19 Apr 2024	21.56	21.56	21.51	21.53	21.53	13,500
18 Apr 2024	21.48	21.51	21.43	21.46	21.46	22,000
17 Apr 2024	21.46	21.51	21.46	21.50	21.50	105,800
16 Apr 2024	21.46	21.46	21.42	21.46	21.46	13,800
15 Apr 2024	21.58	21.59	21.48	21.53	21.53	87,700
12 Apr 2024	21.75	21.75	21.65	21.67	21.67	17,000
11 Apr 2024	21.70	21.79	21.70	21.75	21.75	27,200
10 Apr 2024	21.80	21.80	21.75	21.77	21.77	7,300
09 Apr 2024	21.90	21.92	21.86	21.92	21.92	18,000
08 Apr 2024	21.84	21.89	21.83	21.84	21.84	11,900
05 Apr 2024	21.89	21.90	21.86	21.88	21.88	6,300
04 Apr 2024	21.96	21.96	21.88	21.88	21.88	21,200
03 Apr 2024	21.85	21.91	21.85	21.89	21.89	46,600
02 Apr 2024	21.88	21.92	21.88	21.92	21.92	22,800
01 Apr 2024	21.96	21.99	21.94	21.98	21.98	37,800
28 Mar 2024	22.06	22.10	22.05	22.10	22.10	46,100
27 Mar 2024	21.98	22.05	21.96	22.05	22.05	14,300
26 Mar 2024	21.87	21.93	21.87	21.90	21.90	24,500
25 Mar 2024	21.91	21.92	21.88	21.88	21.88	27,900
25 Mar 2024	0.185 Dividend
22 Mar 2024	22.12	22.12	22.08	22.09	21.91	20,600
21 Mar 2024	22.05	22.09	22.05	22.08	21.90	9,900
20 Mar 2024	22.00	22.02	21.97	22.01	21.83	16,600
19 Mar 2024	21.96	22.00	21.96	22.00	21.82	7,700
18 Mar 2024	21.87	21.93	21.87	21.89	21.71	21,100
15 Mar 2024	21.87	21.89	21.84	21.89	21.71	22,400
14 Mar 2024	21.88	21.89	21.84	21.87	21.69	19,000
13 Mar 2024	21.95	21.99	21.95	21.97	21.78	45,100
12 Mar 2024	21.89	21.94	21.88	21.91	21.73	14,100
11 Mar 2024	21.90	21.98	21.88	21.97	21.79	24,100
08 Mar 2024	21.93	21.94	21.91	21.91	21.73	32,500
07 Mar 2024	21.94	21.96	21.94	21.95	21.77	24,800
06 Mar 2024	21.92	21.94	21.86	21.90	21.72	8,200
05 Mar 2024	21.82	21.82	21.76	21.78	21.60	25,900
04 Mar 2024	21.74	21.78	21.74	21.75	21.57	6,800
01 Mar 2024	21.74	21.80	21.73	21.78	21.60	42,300
29 Feb 2024	21.69	21.69	21.63	21.69	21.51	23,200
28 Feb 2024	21.60	21.60	21.56	21.59	21.41	42,300
27 Feb 2024	21.60	21.61	21.57	21.59	21.41	28,200
26 Feb 2024	21.60	21.60	21.55	21.56	21.38	55,100
23 Feb 2024	21.58	21.61	21.58	21.60	21.42	18,700
22 Feb 2024	21.51	21.59	21.51	21.57	21.39	5,100
21 Feb 2024	21.50	21.52	21.45	21.50	21.32	22,100
20 Feb 2024	21.49	21.49	21.46	21.46	21.28	24,400
16 Feb 2024	21.54	21.55	21.51	21.51	21.33	8,700
15 Feb 2024	21.55	21.59	21.55	21.57	21.39	20,700
14 Feb 2024	21.43	21.46	21.41	21.46	21.28	12,900
13 Feb 2024	21.42	21.46	21.36	21.40	21.22	34,900
12 Feb 2024	21.59	21.64	21.57	21.61	21.43	44,400
09 Feb 2024	21.55	21.59	21.55	21.59	21.41	7,300
08 Feb 2024	21.57	21.60	21.54	21.58	21.40	20,700
07 Feb 2024	21.61	21.63	21.59	21.61	21.43	30,300
06 Feb 2024	21.52	21.60	21.52	21.58	21.40	46,900
05 Feb 2024	21.52	21.54	21.50	21.50	21.32	14,900
02 Feb 2024	21.65	21.70	21.63	21.65	21.47	37,100
01 Feb 2024	21.77	21.88	21.77	21.81	21.63	11,400
31 Jan 2024	21.73	21.78	21.65	21.72	21.54	35,300
30 Jan 2024	21.67	21.77	21.62	21.74	21.56	37,500
29 Jan 2024	21.61	21.70	21.61	21.69	21.51	14,200
26 Jan 2024	21.56	21.63	21.55	21.63	21.45	17,500
25 Jan 2024	21.54	21.62	21.51	21.62	21.44	28,200
24 Jan 2024	21.49	21.49	21.42	21.43	21.25	33,000
23 Jan 2024	21.41	21.46	21.39	21.44	21.27	17,800
22 Jan 2024	21.45	21.46	21.41	21.44	21.27	26,300
19 Jan 2024	21.32	21.39	21.28	21.38	21.20	39,700
18 Jan 2024	21.33	21.35	21.28	21.33	21.15	11,800
17 Jan 2024	21.36	21.37	21.33	21.34	21.16	19,400
16 Jan 2024	21.54	21.55	21.42	21.43	21.25	25,200
12 Jan 2024	21.63	21.71	21.60	21.64	21.46	144,900
11 Jan 2024	21.55	21.60	21.50	21.59	21.41	33,600
10 Jan 2024	21.62	21.62	21.52	21.52	21.34	5,132,000
09 Jan 2024	21.57	21.58	21.56	21.58	21.40	8,200
08 Jan 2024	21.57	21.64	21.57	21.63	21.45	2,900
05 Jan 2024	21.49	21.60	21.49	21.55	21.37	8,500
04 Jan 2024	21.59	21.59	21.54	21.54	21.36	83,000
03 Jan 2024	21.56	21.61	21.54	21.56	21.38	24,300
02 Jan 2024	21.51	21.68	21.51	21.65	21.46	44,300
29 Dec 2023	21.62	21.65	21.61	21.64	21.46	4,800
28 Dec 2023	21.67	21.68	21.66	21.67	21.49	25,100
27 Dec 2023	21.64	21.68	21.62	21.68	21.50	19,200
26 Dec 2023	21.56	21.62	21.56	21.61	21.43	7,100
26 Dec 2023	0.283 Dividend
22 Dec 2023	21.84	21.85	21.79	21.81	21.35	17,200
21 Dec 2023	21.78	21.79	21.71	21.78	21.32	21,600
20 Dec 2023	21.86	21.89	21.75	21.75	21.29	20,900
19 Dec 2023	21.84	21.88	21.84	21.87	21.41	19,700
18 Dec 2023	21.82	21.82	21.79	21.81	21.34	4,000
15 Dec 2023	21.85	21.85	21.76	21.80	21.34	18,600
14 Dec 2023	21.84	21.95	21.81	21.90	21.43	14,400
13 Dec 2023	21.50	21.76	21.47	21.76	21.30	21,800
12 Dec 2023	21.44	21.45	21.42	21.44	20.98	32,400
11 Dec 2023	21.40	21.41	21.39	21.41	20.96	13,700
08 Dec 2023	21.33	21.38	21.33	21.37	20.92	17,300
07 Dec 2023	21.43	21.43	21.40	21.40	20.95	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,179.89+32.86(+0.40%)

FTSE 25020,089.75+4.96(+0.02%)

AIM763.38+0.05(+0.01%)

GBP/EUR1.1696-0.0016(-0.14%)

GBP/USD1.2549-0.0014(-0.11%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Cabana Target Beta ETF (TDSB)

FTSE 100
8,179.89
+32.86(+0.40%)

FTSE 250
20,089.75
+4.96(+0.02%)

AIM
763.38
+0.05(+0.01%)

GBP/EUR
1.1696
-0.0016(-0.14%)

GBP/USD
1.2549
-0.0014(-0.11%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)