The Active Dividend Stock ETF (TADS) Historical Stock Data

0.39 ↑0.00 (0.00%)

As of January 7, 2022, 12:29pm EST.

Historical Data

In the past 30 trading days, TADS is down -1.84% a day on average. There have been 21 days where The Active Dividend Stock ETF closed green and 9 days where TADS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-01-07	0.44	0.39	↓$0.05 (-11.86%)	0.36	0.44	43.37K
2022-01-06	0.46	0.42	↓$0.04 (-8.70%)	0.38	0.46	85.50K
2022-01-05	0.42	0.41	↓$0.01 (-2.38%)	0.34	0.43	106.19K
2022-01-04	0.58	0.40	↓$0.18 (-30.74%)	0.30	0.58	1.09M
2022-01-03	0.46	0.45	↓$0.01 (-2.34%)	0.38	0.59	380.01K
2021-12-29	29.57	29.52	↓$0.05 (-0.18%)	29.52	29.57	11.09K
2021-12-28	29.58	29.58	↑$0.00 (0.00%)	29.58	29.58	50
2021-12-27	29.57	29.58	↑$0.01 (0.03%)	29.57	29.58	601
2021-12-23	29.61	29.61	↑$0.00 (0.00%)	29.61	29.61	21
2021-12-22	29.42	29.42	↑$0.00 (0.00%)	29.42	29.42	17
2021-12-21	29.15	29.15	↑$0.00 (0.00%)	29.15	29.15	38
2021-12-20	28.23	28.36	↑$0.13 (0.46%)	28.08	28.36	432
2021-12-15	29.44	29.44	↑$0.00 (0.00%)	29.44	29.44	58
2021-12-14	29.27	29.27	↑$0.00 (0.00%)	29.27	29.27	3
2021-12-13	29.39	29.39	↑$0.00 (0.00%)	29.39	29.39	12
2021-12-10	29.86	29.86	↑$0.00 (0.00%)	29.86	29.86	230
2021-12-09	29.48	29.48	↑$0.00 (0.00%)	29.48	29.48	30
2021-12-07	29.60	29.67	↑$0.07 (0.24%)	29.60	29.67	163
2021-12-06	29.18	29.18	↑$0.00 (0.00%)	29.18	29.18	48
2021-12-03	28.73	28.73	↑$0.00 (0.00%)	28.73	28.73	1
2021-12-02	29.13	29.10	↓$0.03 (-0.12%)	29.10	29.13	182
2021-12-01	28.56	28.56	↑$0.00 (0.00%)	28.56	28.56	54
2021-11-30	28.96	28.83	↓$0.13 (-0.45%)	28.83	28.96	2.01K
2021-11-29	29.60	29.55	↓$0.05 (-0.16%)	29.55	29.60	321
2021-11-26	29.30	29.47	↑$0.17 (0.58%)	29.23	29.47	560
2021-11-24	30.42	30.42	↑$0.00 (0.00%)	30.42	30.42	128
2021-11-23	30.30	30.38	↑$0.08 (0.26%)	30.30	30.38	685
2021-11-22	30.11	30.11	↑$0.00 (0.00%)	30.11	30.11	9
2021-11-19	29.77	29.77	↑$0.00 (0.00%)	29.77	29.77	1
2021-11-18	30.13	30.13	↑$0.00 (0.00%)	30.13	30.13	1