TDAX
TDAQ Lift ETF
stockBATSETF
At CloseOct 2, 2026 3:07:01 PM EDT
24.38USD+0.848%(+0.20)14,315
24.41Bid25.24Ask0.83SpreadPre-marketOct 2, 2026 8:57:30 AM EDT
24.44USD+1.117%(+0.27)
After-hoursOct 2, 2026 4:10:30 PM EDT
24.37USD-0.021%(-0.01)
TDAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.75 | 24.33 | 24.37 | +0.911% | 152,162 | 0.000% |
| 2026-10-01 | 24.36 | 24.36 | 23.88 | 24.15 | +0.349% | 69,834 | +0.911% |
| 2026-09-30 | 24.10 | 24.27 | 24.07 | 24.07 | +0.067% | 29,275 | +1.263% |
| 2026-09-29 | 24.19 | 24.19 | 23.95 | 24.05 | +0.208% | 32,713 | +1.331% |
| 2026-09-28 | 24.22 | 24.22 | 23.80 | 24.00 | -1.153% | 64,732 | +1.542% |
| 2026-09-25 | 24.40 | 24.40 | 24.00 | 24.28 | +0.538% | 51,457 | +0.371% |
| 2026-09-24 | 24.03 | 24.22 | 23.91 | 24.15 | -0.041% | 48,479 | +0.911% |
| 2026-09-23 | 24.59 | 24.59 | 24.05 | 24.16 | -1.589% | 36,372 | +0.869% |
| 2026-09-22 | 24.40 | 24.58 | 24.40 | 24.55 | +0.598% | 38,235 | -0.733% |
| 2026-09-21 | 23.80 | 24.46 | 23.80 | 24.40 | +3.363% | 49,406 | -0.140% |
| 2026-09-18 | 23.35 | 23.62 | 23.35 | 23.61 | +0.597% | 68,475 | +3.219% |
| 2026-09-17 | 23.25 | 23.50 | 23.25 | 23.47 | +2.266% | 47,430 | +3.835% |
| 2026-09-16 | 23.05 | 23.22 | 22.76 | 22.95 | -0.326% | 46,757 | +6.187% |
| 2026-09-15 | 23.36 | 23.36 | 23.00 | 23.02 | -0.882% | 75,520 | +5.841% |
| 2026-09-14 | 23.15 | 23.40 | 22.91 | 23.23 | -1.044% | 81,999 | +4.907% |
| 2026-09-11 | 23.67 | 23.67 | 23.34 | 23.48 | +1.250% | 41,498 | +3.813% |
| 2026-09-10 | 23.32 | 23.35 | 23.14 | 23.19 | -1.298% | 59,591 | +5.110% |
| 2026-09-09 | 23.68 | 23.68 | 23.43 | 23.49 | -0.886% | 52,629 | +3.746% |
| 2026-09-08 | 23.89 | 23.92 | 23.62 | 23.70 | +0.042% | 91,700 | +2.827% |
| 2026-09-04 | 23.88 | 23.88 | 23.65 | 23.69 | -0.042% | 64,392 | +2.870% |
| 2026-09-03 | 23.35 | 23.80 | 23.28 | 23.70 | +1.935% | 45,072 | +2.827% |
| 2026-09-02 | 23.30 | 23.44 | 23.13 | 23.25 | -0.215% | 73,546 | +4.817% |
| 2026-09-01 | 23.84 | 23.84 | 23.27 | 23.30 | -2.060% | 58,150 | +4.592% |
| 2026-08-31 | 23.82 | 23.82 | 23.61 | 23.79 | -0.271% | 57,207 | +2.438% |
| 2026-08-28 | 24.03 | 24.10 | 23.60 | 23.85 | -0.357% | 40,185 | +2.161% |
| 2026-08-27 | 23.91 | 24.00 | 23.75 | 23.94 | +1.484% | 51,521 | +1.796% |
| 2026-08-26 | 23.38 | 23.62 | 23.38 | 23.59 | -0.212% | 29,913 | +3.306% |
| 2026-08-25 | 23.74 | 23.80 | 23.45 | 23.64 | +0.853% | 66,027 | +3.088% |
| 2026-08-24 | 23.49 | 23.60 | 23.25 | 23.44 | -1.305% | 57,250 | +3.968% |
| 2026-08-21 | 23.95 | 23.95 | 23.58 | 23.75 | +0.145% | 47,755 | +2.611% |
| 2026-08-20 | 23.84 | 23.84 | 23.50 | 23.72 | -0.979% | 46,726 | +2.760% |
| 2026-08-19 | 24.18 | 24.18 | 23.60 | 23.95 | -0.042% | 90,474 | +1.754% |
| 2026-08-18 | 24.58 | 24.58 | 23.92 | 23.96 | -2.324% | 65,654 | +1.711% |
| 2026-08-17 | 24.72 | 24.81 | 24.50 | 24.53 | -0.688% | 111,668 | -0.653% |
| 2026-08-14 | 24.60 | 24.84 | 24.50 | 24.70 | +0.020% | 45,120 | -1.336% |
| 2026-08-13 | 24.36 | 24.79 | 24.36 | 24.70 | +1.793% | 62,764 | -1.316% |
| 2026-08-12 | 24.50 | 24.50 | 24.20 | 24.26 | +0.873% | 41,288 | +0.453% |
| 2026-08-11 | 24.45 | 24.86 | 24.05 | 24.05 | -0.825% | 62,318 | +1.331% |
| 2026-08-10 | 24.61 | 24.61 | 24.25 | 24.25 | -0.457% | 78,391 | +0.495% |
| 2026-08-07 | 24.29 | 24.39 | 24.09 | 24.36 | +1.596% | 49,635 | +0.035% |
| 2026-08-06 | 23.83 | 24.19 | 23.66 | 23.98 | -0.462% | 53,127 | +1.631% |
| 2026-08-05 | 24.42 | 24.64 | 23.90 | 24.09 | -1.270% | 32,586 | +1.162% |
| 2026-08-04 | 23.85 | 24.68 | 23.76 | 24.40 | +3.609% | 58,552 | -0.123% |
| 2026-08-03 | 23.24 | 23.66 | 22.99 | 23.55 | +1.816% | 53,540 | +3.482% |
| 2026-07-31 | 23.21 | 23.29 | 22.80 | 23.13 | +0.828% | 53,355 | +5.361% |
| 2026-07-30 | 22.35 | 23.02 | 22.35 | 22.94 | +4.107% | 30,933 | +6.234% |
| 2026-07-29 | 22.72 | 22.72 | 22.00 | 22.04 | -2.887% | 45,487 | +10.597% |
| 2026-07-28 | 22.71 | 22.87 | 22.20 | 22.69 | -1.176% | 47,278 | +7.404% |
| 2026-07-27 | 23.37 | 23.37 | 22.68 | 22.96 | -0.087% | 88,551 | +6.141% |
| 2026-07-24 | 23.45 | 23.45 | 22.85 | 22.98 | -2.004% | 76,155 | +6.049% |
| 2026-07-23 | 23.61 | 23.65 | 23.15 | 23.45 | -2.169% | 51,818 | +3.923% |
| 2026-07-22 | 23.60 | 24.09 | 23.60 | 23.97 | -0.868% | 64,584 | +1.669% |
| 2026-07-21 | 23.96 | 24.23 | 23.80 | 24.18 | +2.894% | 21,528 | +0.786% |
| 2026-07-20 | 23.70 | 24.07 | 23.50 | 23.50 | -0.508% | 43,429 | +3.702% |
| 2026-07-17 | 23.60 | 23.97 | 23.01 | 23.62 | -1.951% | 76,218 | +3.175% |
| 2026-07-16 | 24.40 | 24.48 | 23.95 | 24.09 | -1.673% | 67,859 | +1.162% |
| 2026-07-15 | 24.87 | 25.03 | 24.32 | 24.50 | -1.249% | 84,014 | -0.531% |
| 2026-07-14 | 24.85 | 24.90 | 24.50 | 24.81 | +1.764% | 49,187 | -1.773% |
| 2026-07-13 | 24.82 | 24.82 | 24.37 | 24.38 | -2.791% | 115,413 | -0.041% |
| 2026-07-10 | 24.94 | 25.13 | 24.57 | 25.08 | +0.682% | 93,108 | -2.831% |
| 2026-07-09 | 25.03 | 25.42 | 24.55 | 24.91 | +2.510% | 91,576 | -2.168% |
| 2026-07-08 | 24.69 | 24.69 | 23.89 | 24.30 | -0.041% | 32,606 | +0.288% |
| 2026-07-07 | 24.56 | 24.64 | 24.03 | 24.31 | -2.741% | 84,400 | +0.247% |
| 2026-07-06 | 24.91 | 25.10 | 24.72 | 25.00 | +2.020% | 61,663 | -2.501% |
| 2026-07-02 | 25.25 | 25.37 | 24.32 | 24.50 | -2.157% | 49,017 | -0.531% |
| 2026-07-01 | 25.44 | 25.44 | 25.00 | 25.04 | -2.701% | 52,495 | -2.676% |
| 2026-06-30 | 25.16 | 25.82 | 25.15 | 25.73 | +1.961% | 79,401 | -5.304% |
| 2026-06-29 | 24.88 | 25.24 | 24.35 | 25.24 | +3.358% | 102,472 | -3.447% |
| 2026-06-26 | 24.25 | 24.90 | 24.20 | 24.42 | -1.254% | 98,154 | -0.205% |
| 2026-06-25 | 24.91 | 25.13 | 24.41 | 24.73 | +0.980% | 32,105 | -1.456% |
| 2026-06-24 | 24.75 | 24.97 | 24.30 | 24.49 | -1.090% | 47,507 | -0.490% |
| 2026-06-23 | 25.28 | 25.80 | 24.70 | 24.76 | -4.293% | 126,672 | -1.575% |
| 2026-06-22 | 26.21 | 26.28 | 25.69 | 25.87 | -0.460% | 177,603 | -5.800% |
| 2026-06-18 | 25.72 | 26.00 | 25.49 | 25.99 | +2.971% | 53,499 | -6.233% |
| 2026-06-17 | 25.81 | 25.86 | 25.06 | 25.24 | -1.522% | 59,335 | -3.447% |
| 2026-06-16 | 26.30 | 26.30 | 25.60 | 25.63 | -2.362% | 55,447 | -4.916% |
| 2026-06-15 | 26.10 | 26.34 | 26.02 | 26.25 | +2.590% | 45,226 | -7.162% |
| 2026-06-12 | 25.45 | 25.70 | 25.16 | 25.59 | +1.537% | 21,971 | -4.757% |
| 2026-06-11 | 24.53 | 25.33 | 24.36 | 25.20 | +3.569% | 34,723 | -3.294% |
| 2026-06-10 | 24.73 | 25.00 | 24.25 | 24.33 | -2.867% | 39,013 | +0.157% |
| 2026-06-09 | 25.72 | 25.86 | 24.13 | 25.05 | -1.649% | 58,018 | -2.715% |
| 2026-06-08 | 25.59 | 25.77 | 25.25 | 25.47 | +2.002% | 68,256 | -4.319% |
| 2026-06-05 | 26.21 | 26.66 | 24.90 | 24.97 | -5.951% | 80,510 | -2.403% |
| 2026-06-04 | 26.45 | 26.73 | 26.19 | 26.55 | -0.636% | 32,873 | -8.211% |
| 2026-06-03 | 26.99 | 26.99 | 26.60 | 26.72 | -0.484% | 20,231 | -8.795% |
| 2026-06-02 | 26.87 | 26.95 | 26.55 | 26.85 | +0.112% | 41,764 | -9.236% |
| 2026-06-01 | 26.36 | 26.93 | 26.36 | 26.82 | +0.600% | 64,048 | -9.135% |
| 2026-05-29 | 26.58 | 27.02 | 26.32 | 26.66 | +1.523% | 62,334 | -8.590% |
| 2026-05-28 | 26.12 | 26.40 | 25.90 | 26.26 | +1.078% | 50,501 | -7.197% |
| 2026-05-27 | 26.21 | 26.42 | 25.84 | 25.98 | -1.740% | 24,951 | -6.197% |
| 2026-05-26 | 26.36 | 26.54 | 25.95 | 26.44 | +1.849% | 63,420 | -7.829% |
| 2026-05-22 | 25.74 | 25.96 | 25.57 | 25.96 | +1.884% | 36,665 | -6.125% |
| 2026-05-21 | 25.39 | 25.64 | 25.06 | 25.48 | +0.831% | 41,561 | -4.356% |
| 2026-05-20 | 24.85 | 25.35 | 24.85 | 25.27 | +1.283% | 18,076 | -3.562% |
| 2026-05-19 | 24.90 | 26.68 | 24.57 | 24.95 | -0.569% | 28,002 | -2.325% |
| 2026-05-18 | 25.55 | 25.81 | 24.81 | 25.09 | -0.544% | 37,386 | -2.880% |
| 2026-05-15 | 25.28 | 25.50 | 25.16 | 25.23 | -2.209% | 23,871 | -3.409% |
| 2026-05-14 | 25.75 | 25.91 | 25.59 | 25.80 | +0.781% | 22,279 | -5.543% |
| 2026-05-13 | 25.58 | 25.70 | 25.18 | 25.60 | +1.301% | 16,134 | -4.805% |
| 2026-05-12 | 25.34 | 25.47 | 24.91 | 25.27 | -1.361% | 30,337 | -3.566% |
| 2026-05-11 | 25.58 | 25.69 | 25.48 | 25.62 | +0.392% | 18,323 | -4.879% |
| 2026-05-08 | 25.03 | 25.52 | 24.96 | 25.52 | +2.924% | 26,116 | -4.506% |
| 2026-05-07 | 24.94 | 25.34 | 24.68 | 24.80 | -0.939% | 36,881 | -1.714% |
| 2026-05-06 | 24.45 | 25.07 | 24.32 | 25.03 | +2.814% | 26,118 | -2.637% |
| 2026-05-05 | 24.26 | 24.41 | 24.19 | 24.34 | +1.713% | 34,462 | +0.103% |
| 2026-05-04 | 24.00 | 24.22 | 23.76 | 23.93 | -0.354% | 52,219 | +1.817% |
| 2026-05-01 | 23.95 | 24.05 | 23.76 | 24.02 | +1.094% | 32,256 | +1.457% |
| 2026-04-30 | 23.68 | 23.77 | 23.24 | 23.76 | +1.538% | 27,617 | +2.567% |
| 2026-04-29 | 23.29 | 23.42 | 23.21 | 23.40 | +0.300% | 12,241 | +4.145% |
| 2026-04-28 | 23.51 | 23.51 | 23.14 | 23.33 | -1.311% | 26,917 | +4.458% |
| 2026-04-27 | 23.75 | 23.75 | 23.50 | 23.64 | -0.084% | 52,761 | +3.088% |
| 2026-04-24 | 23.38 | 23.69 | 23.36 | 23.66 | +2.225% | 37,287 | +3.001% |
| 2026-04-23 | 23.19 | 23.32 | 23.09 | 23.14 | -0.559% | 11,899 | +5.293% |
| 2026-04-22 | 23.04 | 23.28 | 23.03 | 23.28 | +1.594% | 23,326 | +4.704% |
| 2026-04-21 | 23.24 | 23.24 | 22.76 | 22.91 | -0.650% | 39,127 | +6.373% |
| 2026-04-20 | 22.90 | 23.12 | 22.87 | 23.06 | -0.173% | 21,111 | +5.681% |
| 2026-04-17 | 23.00 | 23.13 | 22.78 | 23.10 | +1.921% | 34,735 | +5.498% |
| 2026-04-16 | 22.56 | 22.75 | 22.41 | 22.66 | +0.420% | 22,446 | +7.524% |
| 2026-04-15 | 22.32 | 22.57 | 22.13 | 22.57 | +1.393% | 32,776 | +7.975% |
| 2026-04-14 | 22.07 | 22.33 | 21.98 | 22.26 | +1.923% | 45,074 | +9.479% |
| 2026-04-13 | 21.74 | 21.95 | 21.48 | 21.84 | +0.831% | 86,008 | +11.584% |
| 2026-04-10 | 21.83 | 21.84 | 21.59 | 21.66 | +0.046% | 20,805 | +12.512% |
| 2026-04-09 | 21.26 | 21.65 | 21.26 | 21.65 | +1.405% | 10,742 | +12.564% |
| 2026-04-08 | 22.00 | 22.10 | 21.25 | 21.35 | +2.842% | 17,642 | +14.145% |
| 2026-04-07 | 20.71 | 20.76 | 20.32 | 20.76 | +0.290% | 29,316 | +17.389% |
| 2026-04-06 | 20.86 | 20.86 | 20.57 | 20.70 | +0.097% | 24,793 | +17.729% |
| 2026-04-02 | 20.50 | 20.68 | 20.05 | 20.68 | -0.529% | 15,550 | +17.843% |
| 2026-04-01 | 20.74 | 20.93 | 20.53 | 20.79 | +2.012% | 18,835 | +17.220% |
| 2026-03-31 | 20.01 | 20.42 | 19.93 | 20.38 | +3.557% | 9,227 | +19.578% |
| 2026-03-30 | 20.53 | 20.53 | 19.45 | 19.68 | -0.455% | 17,265 | +23.831% |
| 2026-03-27 | 20.37 | 20.37 | 19.77 | 19.77 | -3.017% | 15,988 | +23.268% |
| 2026-03-26 | 20.74 | 20.85 | 20.39 | 20.39 | -2.921% | 12,095 | +19.549% |
| 2026-03-25 | 21.02 | 21.15 | 20.90 | 21.00 | +0.808% | 3,884 | +16.056% |
| 2026-03-24 | 20.91 | 21.13 | 20.83 | 20.83 | -0.951% | 8,053 | +16.995% |
| 2026-03-23 | 21.23 | 21.42 | 21.03 | 21.03 | +1.252% | 8,767 | +15.882% |
| 2026-03-20 | 21.23 | 21.23 | 20.69 | 20.77 | -2.442% | 18,736 | +17.333% |
| 2026-03-19 | 21.31 | 21.34 | 20.97 | 21.29 | -0.421% | 21,119 | +14.467% |
| 2026-03-18 | 21.84 | 21.84 | 21.35 | 21.38 | -1.927% | 15,933 | +13.985% |
| 2026-03-17 | 21.63 | 21.98 | 21.63 | 21.80 | +0.322% | 12,489 | +11.789% |
| 2026-03-16 | 21.86 | 21.86 | 21.66 | 21.73 | +1.542% | 18,259 | +12.149% |
| 2026-03-13 | 21.86 | 21.86 | 21.30 | 21.40 | -1.382% | 66,872 | +13.879% |
| 2026-03-12 | 21.93 | 21.93 | 21.55 | 21.70 | -1.229% | 22,502 | +12.304% |
| 2026-03-11 | 22.03 | 22.18 | 21.93 | 21.97 | -0.363% | 23,748 | +10.924% |
| 2026-03-10 | 22.31 | 22.40 | 22.05 | 22.05 | -0.541% | 26,496 | +10.522% |
| 2026-03-09 | 21.65 | 22.23 | 21.48 | 22.17 | +1.325% | 19,936 | +9.923% |
| 2026-03-06 | 22.00 | 22.10 | 21.74 | 21.88 | -1.530% | 23,878 | +11.380% |
| 2026-03-05 | 22.42 | 22.44 | 21.98 | 22.22 | -1.201% | 12,564 | +9.676% |
| 2026-03-04 | 22.29 | 22.64 | 22.25 | 22.49 | +1.627% | 18,432 | +8.359% |
| 2026-03-03 | 21.97 | 22.20 | 21.63 | 22.13 | -1.337% | 18,659 | +10.122% |
| 2026-03-02 | 22.10 | 22.52 | 21.95 | 22.43 | +0.367% | 30,185 | +8.649% |
| 2026-02-27 | 22.14 | 22.43 | 22.14 | 22.35 | +0.170% | 9,741 | +9.048% |
| 2026-02-26 | 22.71 | 22.71 | 22.25 | 22.31 | -1.501% | 13,493 | +9.234% |
| 2026-02-25 | 22.45 | 22.81 | 22.45 | 22.65 | +0.891% | 36,658 | +7.594% |
| 2026-02-24 | 22.17 | 22.50 | 22.04 | 22.45 | +1.722% | 13,734 | +8.552% |
| 2026-02-23 | 22.22 | 22.54 | 22.04 | 22.07 | -1.871% | 22,146 | +10.421% |
| 2026-02-20 | 22.19 | 22.55 | 22.18 | 22.49 | +1.082% | 13,549 | +8.356% |
| 2026-02-19 | 22.32 | 22.35 | 22.06 | 22.25 | -0.536% | 18,140 | +9.528% |
| 2026-02-18 | 22.28 | 22.50 | 22.12 | 22.37 | +0.585% | 9,073 | +8.941% |
| 2026-02-17 | 22.16 | 22.32 | 21.81 | 22.24 | +0.770% | 25,448 | +9.577% |
| 2026-02-13 | 22.16 | 22.43 | 22.00 | 22.07 | +0.091% | 15,146 | +10.421% |
| 2026-02-12 | 22.95 | 22.95 | 22.05 | 22.05 | -3.034% | 29,066 | +10.522% |
| 2026-02-11 | 22.97 | 22.98 | 22.48 | 22.74 | -0.044% | 20,769 | +7.168% |
| 2026-02-10 | 22.99 | 23.05 | 22.75 | 22.75 | -0.503% | 48,438 | +7.121% |
| 2026-02-09 | 22.70 | 22.97 | 22.42 | 22.86 | +0.816% | 60,562 | +6.582% |
| 2026-02-06 | 21.96 | 22.69 | 21.96 | 22.68 | +3.138% | 26,432 | +7.451% |
| 2026-02-05 | 22.00 | 22.46 | 21.92 | 21.99 | -2.180% | 36,798 | +10.823% |
| 2026-02-04 | 22.75 | 22.92 | 22.20 | 22.48 | -2.684% | 63,569 | +8.407% |
| 2026-02-03 | 24.00 | 24.00 | 22.80 | 23.10 | -2.077% | 48,928 | +5.498% |
| 2026-02-02 | 23.69 | 23.73 | 23.34 | 23.59 | +1.071% | 41,126 | +3.306% |
| 2026-01-30 | 23.58 | 26.14 | 23.25 | 23.34 | -1.768% | 25,660 | +4.413% |
| 2026-01-29 | 23.97 | 24.39 | 23.24 | 23.76 | -0.752% | 31,829 | +2.567% |
| 2026-01-28 | 24.02 | 24.06 | 23.66 | 23.94 | -0.042% | 40,091 | +1.796% |
| 2026-01-27 | 23.96 | 24.00 | 23.75 | 23.95 | +0.800% | 37,303 | +1.754% |
| 2026-01-26 | 23.61 | 23.79 | 23.61 | 23.76 | +0.637% | 49,801 | +2.567% |
| 2026-01-23 | 23.51 | 23.67 | 23.46 | 23.61 | +0.084% | 44,011 | +3.220% |
| 2026-01-22 | 23.80 | 23.80 | 23.46 | 23.59 | +0.898% | 55,526 | +3.306% |
| 2026-01-21 | 23.25 | 23.57 | 23.04 | 23.38 | +1.146% | 35,415 | +4.234% |
| 2026-01-20 | 23.77 | 23.77 | 23.11 | 23.11 | -2.796% | 99,745 | +5.429% |
| 2026-01-16 | 24.00 | 24.07 | 23.56 | 23.78 | -0.104% | 27,989 | +2.481% |
| 2026-01-15 | 24.19 | 24.19 | 23.75 | 23.80 | +0.883% | 33,684 | +2.375% |
| 2026-01-14 | 23.85 | 23.90 | 23.34 | 23.60 | -1.167% | 27,494 | +3.278% |
| 2026-01-13 | 24.24 | 24.24 | 23.86 | 23.88 | -0.562% | 18,745 | +2.073% |
| 2026-01-12 | 23.90 | 24.11 | 23.77 | 24.01 | -0.029% | 32,157 | +1.499% |
| 2026-01-09 | 23.73 | 24.04 | 23.69 | 24.02 | +1.230% | 53,865 | +1.470% |
| 2026-01-08 | 24.03 | 24.03 | 23.55 | 23.73 | -1.022% | 36,879 | +2.718% |
| 2026-01-07 | 23.94 | 24.24 | 23.91 | 23.97 | 0.000% | 35,197 | +1.669% |