Active Dividend Stock ETF (TADS) Exchange: NYSE ARCA
Data as of May 2, 2025
$0.39 ($-0.03) -7.45%
Active Dividend Stock ETF - Daily Information
Click for more stock information on Active Dividend Stock ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.44 |
Previous Close | $0.39 |
High | $0.44 |
Low | $0.36 |
Adjusted Open | $0.44 |
Previous Adjusted Close | $0.39 |
Adjusted High | $0.44 |
Adjusted Low | $0.36 |
About Active Dividend Stock ETF (TADS)
In pursuing the Fund’s investment objective, the Fund seeks to employ a tactical approach to invest in income-producing U.S. equity securities and ETFs. Under normal market conditions, the Fund will invest in income producing equity securities. While the Fund expects to be invested primarily in large capitalization companies, it may invest in equity securities of any capitalization. The Fund considers large capitalization companies to be those with capitalization greater than $5 billion. The Fund’s adviser utilizes a proprietary quantitative process to select companies for investment by the Fund, taking into consideration companies’ dividend growth, liquidity, sector diversity, and potential for capital appreciation in the near term. The Fund is actively managed and utilizes tactical models that seek to identify strong sectors to buy and weak sectors to sell, or strong sectors that appear overbought to sell and weak sectors that appear oversold to buy. Market sectors are also analyzed for divergences, which may signal major market turning points. The adviser’s intermarket divergence analysis identifies divergences between two markets that either typically move in the same or opposite directions. The Fund may invest, a portion of the Fund’s portfolio in volatility ETFs and ETNs, leveraged ETFs, inverse ETFs, Treasury Bond ETFs, and Inverse Treasury Bond ETFs. The Fund defines volatility ETFs and ETNs as funds that provide returns that correspond to or are the inverse of the S&P 500 VIX Short-Term Futures Index. In managing the Fund’s portfolio, the adviser will actively manage the Fund, resulting in a high portfolio turnover rate.
Invest in Active Dividend Stock ETF (TADS)
Historical Stock Data for Active Dividend Stock ETF (TADS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-07 | $0.44 | $0.44 | $0.36 | $0.39 | $0.39 | 43,791 |
2022-01-06 | $0.46 | $0.46 | $0.38 | $0.42 | $0.42 | 87,217 |
2022-01-05 | $0.42 | $0.43 | $0.34 | $0.41 | $0.41 | 106,378 |
2022-01-04 | $0.58 | $0.58 | $0.30 | $0.40 | $0.40 | 1,092,946 |
2022-01-03 | $0.46 | $0.70 | $0.35 | $0.45 | $0.45 | 387,113 |
2021-12-31 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
2021-12-30 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
2021-12-29 | $29.57 | $29.57 | $29.51 | $29.52 | $14.84 | 11,093 |
2021-12-28 | $29.58 | $29.58 | $29.58 | $29.58 | $14.87 | 50 |
2021-12-27 | $29.57 | $29.58 | $29.57 | $29.58 | $14.87 | 601 |
2021-12-23 | $29.61 | $29.61 | $29.61 | $29.61 | $14.89 | 21 |
2021-12-22 | $29.42 | $29.42 | $29.42 | $29.42 | $14.79 | 17 |
2021-12-21 | $29.15 | $29.15 | $29.15 | $29.15 | $14.66 | 38 |
2021-12-20 | $28.23 | $28.36 | $28.08 | $28.36 | $14.26 | 549 |
2021-12-17 | $28.90 | $28.90 | $28.90 | $28.90 | $14.53 | 0 |
2021-12-16 | $29.51 | $29.51 | $29.51 | $29.51 | $14.84 | 58 |
2021-12-15 | $29.44 | $29.44 | $29.44 | $29.44 | $14.80 | 58 |
2021-12-14 | $29.27 | $29.27 | $29.27 | $29.27 | $14.72 | 3 |
2021-12-13 | $29.39 | $29.39 | $29.39 | $29.39 | $14.78 | 12 |
2021-12-10 | $29.86 | $29.86 | $29.86 | $29.86 | $15.01 | 230 |
2021-12-09 | $29.48 | $29.48 | $29.48 | $29.48 | $14.82 | 30 |
2021-12-08 | $29.73 | $29.73 | $29.73 | $29.73 | $14.95 | 163 |
2021-12-07 | $29.60 | $29.67 | $29.60 | $29.67 | $14.92 | 163 |
2021-12-06 | $29.18 | $29.18 | $29.18 | $29.18 | $14.67 | 48 |
2021-12-03 | $28.73 | $28.73 | $28.73 | $28.73 | $14.44 | 1 |
2021-12-02 | $29.13 | $29.13 | $29.10 | $29.10 | $14.63 | 182 |
2021-12-01 | $28.56 | $28.56 | $28.56 | $28.56 | $14.36 | 54 |
2021-11-30 | $28.96 | $28.96 | $28.83 | $28.83 | $14.50 | 2,010 |
2021-11-29 | $29.60 | $29.60 | $29.55 | $29.55 | $14.86 | 321 |
2021-11-26 | $29.30 | $29.47 | $29.23 | $29.47 | $14.82 | 560 |
2021-11-24 | $30.42 | $30.42 | $30.42 | $30.42 | $15.30 | 128 |
2021-11-23 | $30.30 | $30.38 | $30.30 | $30.38 | $15.28 | 685 |
2021-11-22 | $30.11 | $30.11 | $30.11 | $30.11 | $15.14 | 9 |
2021-11-19 | $29.77 | $29.77 | $29.77 | $29.77 | $14.97 | 1 |
2021-11-18 | $30.13 | $30.13 | $30.13 | $30.13 | $15.15 | 1 |
2021-11-17 | $30.21 | $30.21 | $30.21 | $30.21 | $15.19 | 60 |
2021-11-16 | $30.36 | $30.36 | $30.36 | $30.36 | $15.26 | 3 |
2021-11-15 | $30.38 | $30.38 | $30.38 | $30.38 | $15.27 | 198 |
2021-11-12 | $30.29 | $30.29 | $30.29 | $30.29 | $15.23 | 2 |
2021-11-11 | $30.20 | $30.20 | $30.20 | $30.20 | $15.19 | 2 |
2021-11-10 | $29.86 | $29.86 | $29.86 | $29.86 | $15.01 | 1 |
2021-11-09 | $30.08 | $30.08 | $30.08 | $30.08 | $15.13 | 3 |
2021-11-08 | $30.18 | $30.18 | $30.18 | $30.18 | $15.18 | 235 |
2021-11-05 | $29.81 | $29.91 | $29.81 | $29.87 | $15.02 | 362 |
2021-11-04 | $29.52 | $29.52 | $29.52 | $29.52 | $14.84 | 61 |
2021-11-03 | $29.72 | $29.72 | $29.72 | $29.72 | $14.94 | 9 |
2021-11-02 | $29.45 | $29.45 | $29.45 | $29.45 | $14.81 | 115 |
2021-11-01 | $29.37 | $29.40 | $29.35 | $29.40 | $14.78 | 1,727 |
2021-10-29 | $28.99 | $29.00 | $28.97 | $28.97 | $14.57 | 2,761 |
2021-10-28 | $29.03 | $29.07 | $29.00 | $29.07 | $14.62 | 113,143 |
2021-10-27 | $28.80 | $28.81 | $28.73 | $28.73 | $14.45 | 688 |
2021-10-26 | $29.35 | $29.35 | $29.25 | $29.25 | $14.71 | 229 |
2021-10-25 | $29.38 | $29.38 | $29.38 | $29.38 | $14.77 | 24 |
2021-10-22 | $28.88 | $29.27 | $28.88 | $29.27 | $14.72 | 762 |
2021-10-21 | $29.16 | $29.17 | $29.16 | $29.17 | $14.67 | 3,526 |
2021-10-20 | $29.20 | $29.22 | $29.20 | $29.20 | $14.68 | 415 |
2021-10-19 | $28.80 | $28.97 | $28.79 | $28.97 | $14.57 | 5,581 |
2021-10-18 | $28.86 | $28.87 | $28.86 | $28.86 | $14.51 | 260 |
2021-10-15 | $28.89 | $28.96 | $28.82 | $28.82 | $14.49 | 23,377 |
2021-10-14 | $28.65 | $28.65 | $28.65 | $28.65 | $14.41 | 1,253 |
2021-10-13 | $28.32 | $28.35 | $28.23 | $28.35 | $14.26 | 1,253 |
2021-10-12 | $28.34 | $28.35 | $28.34 | $28.35 | $14.26 | 303 |
2021-10-11 | $28.72 | $28.72 | $28.40 | $28.40 | $14.28 | 14,729 |
2021-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $14.33 | 193 |
2021-10-07 | $28.45 | $28.45 | $28.37 | $28.37 | $14.26 | 128 |
2021-10-06 | $28.08 | $28.08 | $28.08 | $28.08 | $14.12 | 41 |
2021-10-05 | $28.23 | $28.23 | $28.23 | $28.23 | $14.19 | 43 |
2021-10-04 | $28.00 | $28.14 | $28.00 | $28.07 | $14.11 | 2,194 |
2021-10-01 | $28.05 | $28.05 | $28.05 | $28.05 | $14.10 | 62 |
2021-09-30 | $27.68 | $27.68 | $27.63 | $27.63 | $13.89 | 2,024 |
2021-09-29 | $28.20 | $28.21 | $28.12 | $28.12 | $14.14 | 993 |
2021-09-28 | $28.05 | $28.05 | $28.05 | $28.05 | $14.10 | 15 |
2021-09-27 | $28.83 | $28.83 | $28.47 | $28.47 | $14.31 | 369 |
2021-09-24 | $28.60 | $28.60 | $28.60 | $28.60 | $14.38 | 43 |
2021-09-23 | $28.66 | $28.66 | $28.66 | $28.66 | $14.41 | 129 |
2021-09-22 | $28.48 | $28.49 | $28.40 | $28.40 | $14.28 | 1,883 |
2021-09-21 | $28.48 | $28.48 | $28.25 | $28.25 | $14.20 | 7,133 |
2021-09-20 | $28.60 | $28.60 | $28.35 | $28.35 | $14.23 | 206 |
2021-09-17 | $28.84 | $28.84 | $28.70 | $28.83 | $14.47 | 9,537 |
2021-09-16 | $29.01 | $29.02 | $28.92 | $28.92 | $14.52 | 32,686 |
2021-09-15 | $29.00 | $29.10 | $29.00 | $29.09 | $14.60 | 36,433 |
2021-09-14 | $28.83 | $28.83 | $28.83 | $28.83 | $14.47 | 64 |
2021-09-13 | $29.19 | $29.19 | $29.19 | $29.19 | $14.65 | 39 |
2021-09-10 | $29.16 | $29.16 | $29.08 | $29.08 | $14.60 | 277 |
2021-09-09 | $29.31 | $29.31 | $29.29 | $29.29 | $14.71 | 381 |
2021-09-08 | $29.43 | $29.47 | $29.41 | $29.47 | $14.80 | 6,216 |
2021-09-07 | $29.45 | $29.45 | $29.45 | $29.45 | $14.79 | 51 |
2021-09-03 | $29.81 | $29.81 | $29.81 | $29.81 | $14.96 | 545 |
2021-09-02 | $29.86 | $29.90 | $29.86 | $29.90 | $15.01 | 8,421 |
2021-09-01 | $29.76 | $29.76 | $29.76 | $29.76 | $14.94 | 60 |
2021-08-31 | $29.66 | $29.69 | $29.66 | $29.69 | $14.90 | 1,339 |
2021-08-30 | $29.77 | $29.77 | $29.70 | $29.70 | $14.91 | 520 |
2021-08-27 | $29.75 | $29.78 | $29.73 | $29.73 | $14.93 | 283,394 |
2021-08-26 | $29.32 | $29.33 | $29.23 | $29.23 | $14.67 | 2,571 |
2021-08-25 | $29.25 | $29.47 | $29.25 | $29.47 | $14.79 | 4,406 |
2021-08-24 | $29.30 | $29.30 | $29.30 | $29.30 | $14.71 | 116 |
2021-08-23 | $29.11 | $29.15 | $29.11 | $29.15 | $14.63 | 130 |
2021-08-20 | $28.46 | $28.81 | $28.46 | $28.81 | $14.46 | 2,571 |
2021-08-19 | $28.55 | $28.69 | $28.50 | $28.62 | $14.37 | 531,185 |
2021-08-18 | $28.97 | $28.97 | $28.72 | $28.72 | $14.42 | 329 |
2021-08-17 | $28.93 | $28.97 | $28.79 | $28.97 | $14.54 | 2,501 |
2021-08-16 | $29.24 | $29.24 | $29.24 | $29.24 | $14.68 | 86 |
2021-08-13 | $29.13 | $29.16 | $29.13 | $29.16 | $14.64 | 7,077 |
2021-08-12 | $29.16 | $29.18 | $29.11 | $29.17 | $14.64 | 669 |
2021-08-11 | $29.07 | $29.19 | $29.07 | $29.19 | $14.65 | 1,385 |
2021-08-10 | $28.99 | $29.00 | $28.98 | $28.98 | $14.55 | 913 |
2021-08-09 | $29.42 | $29.42 | $28.99 | $29.01 | $14.56 | 2,430 |
2021-08-06 | $29.09 | $29.12 | $29.09 | $29.12 | $14.62 | 161 |
2021-08-05 | $28.91 | $28.97 | $28.90 | $28.97 | $14.54 | 3,302 |
2021-08-04 | $28.96 | $28.98 | $28.93 | $28.93 | $14.52 | 1,216 |
2021-08-03 | $29.04 | $29.11 | $29.04 | $29.11 | $14.61 | 2,543 |
2021-08-02 | $29.35 | $29.36 | $29.12 | $29.12 | $14.62 | 7,495 |
2021-07-30 | $29.30 | $29.30 | $29.18 | $29.19 | $14.65 | 955 |
2021-07-29 | $29.26 | $29.32 | $29.23 | $29.23 | $14.67 | 2,465 |
2021-07-28 | $29.02 | $29.07 | $29.01 | $29.07 | $14.59 | 3,346 |
2021-07-27 | $29.06 | $29.08 | $28.94 | $29.08 | $14.60 | 20,022 |
2021-07-26 | $29.07 | $29.15 | $29.07 | $29.15 | $14.63 | 7,563 |
2021-07-23 | $29.01 | $29.13 | $29.01 | $29.12 | $14.62 | 4,018 |
2021-07-22 | $28.73 | $28.94 | $28.73 | $28.94 | $14.53 | 20,773 |
2021-07-21 | $29.01 | $29.03 | $28.96 | $29.03 | $14.57 | 5,949 |
2021-07-20 | $28.41 | $28.79 | $28.41 | $28.74 | $14.43 | 4,872 |
2021-07-19 | $28.10 | $28.19 | $28.10 | $28.19 | $14.15 | 1,002 |
2021-07-16 | $28.55 | $28.55 | $28.55 | $28.55 | $14.33 | 34 |
2021-07-15 | $28.86 | $28.87 | $28.85 | $28.85 | $14.49 | 1,341 |
2021-07-14 | $29.06 | $29.25 | $28.93 | $28.96 | $14.54 | 23,422 |
2021-07-13 | $29.30 | $29.30 | $29.15 | $29.15 | $14.63 | 4,052 |
2021-07-12 | $29.42 | $29.46 | $29.42 | $29.46 | $14.79 | 884 |
2021-07-09 | $29.28 | $29.44 | $29.24 | $29.44 | $14.78 | 3,000 |
2021-07-08 | $28.89 | $29.07 | $28.87 | $28.93 | $14.52 | 2,007 |
2021-07-07 | $29.25 | $29.30 | $29.25 | $29.29 | $14.70 | 2,827 |
2021-07-06 | $29.27 | $29.35 | $29.26 | $29.35 | $14.73 | 8,798 |
2021-07-02 | $29.52 | $29.61 | $29.52 | $29.61 | $14.87 | 798 |
2021-07-01 | $29.55 | $29.62 | $29.55 | $29.56 | $14.84 | 2,648 |
2021-06-30 | $29.45 | $29.51 | $29.41 | $29.51 | $14.82 | 1,334 |
2021-06-29 | $29.47 | $29.50 | $29.39 | $29.44 | $14.78 | 5,367 |
2021-06-28 | $29.37 | $29.40 | $29.30 | $29.38 | $14.75 | 2,676 |
2021-06-25 | $29.23 | $29.47 | $29.23 | $29.46 | $14.79 | 2,174 |
2021-06-24 | $29.20 | $29.33 | $29.17 | $29.28 | $14.70 | 3,001 |
2021-06-23 | $29.45 | $29.45 | $29.09 | $29.09 | $14.60 | 1,211 |
2021-06-22 | $29.13 | $29.23 | $29.11 | $29.15 | $14.63 | 16,540 |
2021-06-21 | $29.18 | $29.25 | $29.18 | $29.23 | $14.65 | 7,520 |
2021-06-18 | $29.33 | $29.33 | $28.64 | $28.64 | $14.35 | 11,774 |
2021-06-17 | $29.12 | $29.12 | $29.12 | $29.12 | $14.59 | 83 |
2021-06-16 | $29.53 | $29.59 | $29.53 | $29.59 | $14.83 | 801 |
2021-06-15 | $29.82 | $29.82 | $29.82 | $29.82 | $14.94 | 115 |
2021-06-14 | $29.89 | $29.89 | $29.74 | $29.74 | $14.91 | 960 |
2021-06-11 | $29.84 | $29.91 | $29.80 | $29.91 | $14.99 | 8,632 |
2021-06-10 | $29.79 | $29.85 | $29.76 | $29.77 | $14.92 | 3,314 |
2021-06-09 | $29.83 | $29.85 | $29.73 | $29.73 | $14.90 | 7,711 |
2021-06-08 | $29.79 | $29.91 | $29.79 | $29.91 | $14.99 | 240 |
2021-06-07 | $29.85 | $29.85 | $29.80 | $29.80 | $14.93 | 530 |
2021-06-04 | $29.94 | $29.96 | $29.87 | $29.93 | $15.00 | 1,934 |
2021-06-03 | $29.74 | $29.88 | $29.74 | $29.88 | $14.97 | 433 |
2021-06-02 | $29.88 | $29.89 | $29.86 | $29.87 | $14.97 | 1,743 |
2021-06-01 | $29.84 | $29.86 | $29.84 | $29.86 | $14.96 | 325 |
2021-05-28 | $29.60 | $29.71 | $29.60 | $29.71 | $14.89 | 1,012 |
2021-05-27 | $29.66 | $29.68 | $29.63 | $29.67 | $14.87 | 38,694 |
2021-05-26 | $29.43 | $29.49 | $29.39 | $29.49 | $14.78 | 1,072 |
2021-05-25 | $29.56 | $29.56 | $29.33 | $29.33 | $14.70 | 25,518 |
2021-05-24 | $29.47 | $29.56 | $29.47 | $29.52 | $14.79 | 1,992 |
2021-05-21 | $29.36 | $29.36 | $29.26 | $29.27 | $14.67 | 3,061 |
2021-05-20 | $29.06 | $29.27 | $29.06 | $29.27 | $14.67 | 2,492 |
2021-05-19 | $28.58 | $28.86 | $28.58 | $28.86 | $14.46 | 2,106 |
2021-05-18 | $29.01 | $29.13 | $28.95 | $28.95 | $14.51 | 2,179 |
2021-05-17 | $28.98 | $29.02 | $28.96 | $29.02 | $14.55 | 821 |
2021-05-14 | $29.02 | $29.17 | $28.99 | $29.17 | $14.62 | 1,231 |
2021-05-13 | $28.82 | $28.83 | $28.59 | $28.79 | $14.43 | 2,367 |
2021-05-12 | $28.68 | $28.68 | $28.47 | $28.47 | $14.27 | 791 |
2021-05-11 | $28.89 | $28.92 | $28.89 | $28.92 | $14.50 | 168 |
2021-05-10 | $29.39 | $29.39 | $29.07 | $29.07 | $14.57 | 2,097 |
2021-05-07 | $29.26 | $29.35 | $29.26 | $29.35 | $14.71 | 2,061 |
2021-05-06 | $29.07 | $29.07 | $29.07 | $29.07 | $14.57 | 237 |
2021-05-05 | $28.97 | $28.97 | $28.92 | $28.92 | $14.49 | 549 |
2021-05-04 | $28.86 | $28.93 | $28.86 | $28.93 | $14.50 | 423 |
2021-05-03 | $29.23 | $29.23 | $29.12 | $29.12 | $14.59 | 487 |
2021-04-30 | $28.96 | $28.96 | $28.92 | $28.92 | $14.49 | 520 |
2021-04-29 | $29.05 | $29.23 | $29.05 | $29.23 | $14.65 | 2,176 |
2021-04-28 | $29.07 | $29.14 | $29.05 | $29.05 | $14.56 | 3,919 |
2021-04-27 | $29.10 | $29.12 | $29.05 | $29.12 | $14.59 | 7,445 |
2021-04-26 | $29.16 | $29.17 | $29.11 | $29.13 | $14.60 | 2,243 |
2021-04-23 | $28.85 | $29.03 | $28.85 | $29.03 | $14.55 | 4,015 |
2021-04-22 | $28.81 | $28.91 | $28.70 | $28.70 | $14.38 | 2,346 |
2021-04-21 | $28.87 | $28.87 | $28.87 | $28.87 | $14.47 | 213 |
2021-04-20 | $28.60 | $28.60 | $28.40 | $28.45 | $14.26 | 1,698 |
2021-04-19 | $28.82 | $28.83 | $28.70 | $28.73 | $14.40 | 8,736 |
2021-04-16 | $28.88 | $28.96 | $28.84 | $28.91 | $14.49 | 1,134 |
2021-04-15 | $28.69 | $28.80 | $28.68 | $28.80 | $14.43 | 19,134 |
2021-04-14 | $28.73 | $28.73 | $28.59 | $28.65 | $14.36 | 3,303 |
2021-04-13 | $28.56 | $28.63 | $28.56 | $28.63 | $14.35 | 1,968 |
2021-04-12 | $28.60 | $28.64 | $28.60 | $28.63 | $14.35 | 9,988 |
2021-04-09 | $28.41 | $28.55 | $28.41 | $28.54 | $14.30 | 3,766 |
2021-04-08 | $28.20 | $28.35 | $28.19 | $28.35 | $14.21 | 1,738 |
2021-04-07 | $28.34 | $28.34 | $28.29 | $28.29 | $14.18 | 479 |
2021-04-06 | $28.12 | $28.53 | $28.12 | $28.52 | $14.29 | 1,911 |
2021-04-05 | $28.44 | $28.44 | $28.43 | $28.43 | $14.25 | 770 |
2021-04-01 | $28.23 | $28.23 | $28.23 | $28.23 | $14.15 | 130 |
2021-03-31 | $28.10 | $28.10 | $27.87 | $27.87 | $13.97 | 19,044 |
2021-03-30 | $27.78 | $27.81 | $27.78 | $27.80 | $13.93 | 1,513 |
2021-03-29 | $27.86 | $27.86 | $27.82 | $27.86 | $13.96 | 2,518 |
2021-03-26 | $27.72 | $27.97 | $27.66 | $27.97 | $14.02 | 9,824 |
2021-03-25 | $27.11 | $27.50 | $27.11 | $27.50 | $13.78 | 3,324 |
2021-03-24 | $27.15 | $27.62 | $27.15 | $27.34 | $13.70 | 7,160 |
2021-03-23 | $27.60 | $27.60 | $27.36 | $27.40 | $13.73 | 437 |
2021-03-22 | $27.61 | $27.67 | $27.61 | $27.67 | $13.87 | 1,673 |
2021-03-19 | $27.34 | $27.61 | $27.34 | $27.57 | $13.82 | 702 |
2021-03-18 | $27.67 | $27.68 | $27.44 | $27.44 | $13.75 | 772 |
2021-03-17 | $27.85 | $27.86 | $27.85 | $27.86 | $13.96 | 656 |
2021-03-16 | $27.97 | $27.99 | $27.83 | $27.84 | $13.95 | 2,108 |
2021-03-15 | $27.60 | $27.86 | $27.60 | $27.86 | $13.96 | 8,101 |
2021-03-12 | $27.51 | $27.60 | $27.44 | $27.60 | $13.83 | 2,446 |
2021-03-11 | $27.79 | $27.79 | $27.34 | $27.49 | $13.78 | 7,523 |
2021-03-10 | $27.21 | $27.21 | $27.15 | $27.15 | $13.60 | 5,396 |
2021-03-09 | $27.16 | $27.16 | $27.16 | $27.16 | $13.61 | 443 |
2021-03-08 | $26.88 | $26.88 | $26.68 | $26.68 | $13.37 | 352 |
2021-03-05 | $26.24 | $26.62 | $26.22 | $26.62 | $13.34 | 2,073 |
2021-03-04 | $26.30 | $26.30 | $26.19 | $26.19 | $13.12 | 437 |
2021-03-03 | $26.63 | $26.67 | $26.51 | $26.54 | $13.30 | 3,272 |
2021-03-02 | $27.00 | $27.00 | $26.76 | $26.77 | $13.42 | 1,666 |
2021-03-01 | $26.92 | $26.95 | $26.90 | $26.91 | $13.49 | 5,306 |
2021-02-26 | $26.55 | $26.76 | $26.55 | $26.68 | $13.37 | 4,652 |
2021-02-25 | $26.92 | $26.92 | $26.60 | $26.68 | $13.37 | 4,316 |
2021-02-24 | $26.77 | $27.09 | $26.77 | $27.09 | $13.58 | 5,050 |
2021-02-23 | $26.76 | $26.99 | $26.73 | $26.99 | $13.52 | 8,634 |
2021-02-22 | $27.02 | $27.14 | $27.02 | $27.07 | $13.57 | 7,469 |
2021-02-19 | $27.25 | $27.25 | $27.13 | $27.13 | $13.60 | 4,616 |
2021-02-18 | $27.14 | $27.30 | $27.11 | $27.25 | $13.66 | 12,309 |
2021-02-17 | $27.22 | $27.29 | $27.18 | $27.29 | $13.67 | 1,095 |
2021-02-16 | $27.25 | $27.25 | $27.18 | $27.18 | $13.62 | 7,544 |
2021-02-12 | $27.26 | $27.30 | $27.21 | $27.30 | $13.68 | 4,326 |
2021-02-11 | $27.16 | $27.17 | $27.14 | $27.17 | $13.62 | 11,658 |
2021-02-10 | $26.95 | $27.00 | $26.89 | $26.98 | $13.52 | 9,234 |
2021-02-09 | $26.91 | $26.99 | $26.91 | $26.96 | $13.51 | 20,827 |
2021-02-08 | $26.86 | $26.93 | $26.86 | $26.93 | $13.50 | 13,907 |
2021-02-05 | $26.66 | $26.67 | $26.63 | $26.64 | $13.35 | 13,936 |
2021-02-04 | $26.56 | $26.59 | $26.54 | $26.59 | $13.32 | 9,827 |
2021-02-03 | $26.51 | $26.51 | $26.45 | $26.47 | $13.26 | 14,726 |
2021-02-02 | $27.85 | $29.23 | $26.55 | $26.63 | $13.35 | 11,730 |
2021-02-01 | $26.40 | $26.53 | $26.40 | $26.53 | $13.29 | 415 |
2021-01-29 | $26.51 | $26.51 | $26.20 | $26.30 | $13.18 | 2,366 |
2021-01-28 | $26.57 | $26.75 | $26.57 | $26.63 | $13.34 | 17,198 |
2021-01-27 | $26.47 | $26.62 | $26.44 | $26.44 | $13.25 | 32,593 |
2021-01-26 | $26.80 | $26.80 | $26.76 | $26.76 | $13.41 | 4,826 |
2021-01-25 | $26.78 | $26.82 | $26.77 | $26.80 | $13.43 | 1,979 |
2021-01-22 | $26.73 | $26.73 | $26.73 | $26.73 | $13.39 | 260 |
2021-01-21 | $26.79 | $26.81 | $26.74 | $26.81 | $13.44 | 2,220 |
2021-01-20 | $27.94 | $27.94 | $26.70 | $26.79 | $13.42 | 1,311 |
2021-01-19 | $26.61 | $26.62 | $26.58 | $26.62 | $13.34 | 1,663 |
2021-01-15 | $26.52 | $26.60 | $26.52 | $26.54 | $13.30 | 2,447 |
2021-01-14 | $26.66 | $26.73 | $26.66 | $26.69 | $13.38 | 5,296 |
2021-01-13 | $26.61 | $26.61 | $26.59 | $26.59 | $13.33 | 705 |
2021-01-12 | $26.56 | $26.62 | $26.51 | $26.62 | $13.34 | 10,528 |
2021-01-11 | $26.56 | $26.64 | $26.56 | $26.56 | $13.31 | 912 |
2021-01-08 | $26.46 | $26.59 | $26.46 | $26.59 | $13.33 | 851 |
2021-01-07 | $26.46 | $26.59 | $26.46 | $26.57 | $13.32 | 4,991 |
2021-01-06 | $26.39 | $26.42 | $26.39 | $26.41 | $13.23 | 2,954 |
2021-01-05 | $26.04 | $26.18 | $26.03 | $26.16 | $13.11 | 48,555 |
2021-01-04 | $26.19 | $26.24 | $25.89 | $25.95 | $13.00 | 4,638 |
2020-12-31 | $25.99 | $26.10 | $25.96 | $26.10 | $13.08 | 14,331 |
2020-12-30 | $26.04 | $26.06 | $26.02 | $26.04 | $13.05 | 21,584 |
2020-12-29 | $28.58 | $28.58 | $28.47 | $28.51 | $12.98 | 3,930 |
2020-12-28 | $28.63 | $28.63 | $28.58 | $28.60 | $13.02 | 1,288 |
2020-12-24 | $28.38 | $28.46 | $28.38 | $28.46 | $12.96 | 3,224 |
2020-12-23 | $28.45 | $28.46 | $28.41 | $28.41 | $12.94 | 4,051 |
2020-12-22 | $28.34 | $28.34 | $28.27 | $28.31 | $12.89 | 2,583 |
2020-12-21 | $28.26 | $28.42 | $28.26 | $28.42 | $12.94 | 12,271 |
2020-12-18 | $28.51 | $28.55 | $28.48 | $28.55 | $13.00 | 4,148 |
2020-12-17 | $28.55 | $28.55 | $28.55 | $28.55 | $13.00 | 147 |
2020-12-16 | $28.33 | $28.42 | $28.33 | $28.42 | $12.94 | 3,098 |
2020-12-15 | $28.23 | $28.33 | $28.23 | $28.33 | $12.90 | 4,577 |
2020-12-14 | $28.22 | $28.22 | $28.10 | $28.10 | $12.79 | 3,065 |
2020-12-11 | $28.09 | $28.09 | $27.98 | $28.08 | $12.79 | 2,377 |
2020-12-10 | $27.00 | $28.08 | $27.00 | $28.06 | $12.78 | 3,983 |
2020-12-09 | $28.20 | $28.20 | $28.03 | $28.12 | $12.80 | 842 |
2020-12-08 | $28.19 | $28.30 | $28.18 | $28.28 | $12.88 | 4,388 |
2020-12-07 | $28.15 | $28.19 | $28.13 | $28.16 | $12.82 | 15,141 |
2020-12-04 | $28.00 | $28.17 | $28.00 | $28.17 | $12.82 | 3,164 |
2020-12-03 | $27.88 | $28.01 | $27.88 | $27.94 | $12.72 | 2,465 |
2020-12-02 | $27.89 | $27.89 | $27.83 | $27.86 | $12.69 | 2,369 |
2020-12-01 | $27.82 | $27.96 | $27.82 | $27.93 | $12.72 | 4,410 |
2020-11-30 | $27.66 | $27.71 | $27.63 | $27.71 | $12.62 | 26,072 |
2020-11-27 | $27.77 | $27.79 | $27.73 | $27.78 | $12.65 | 2,220 |
2020-11-25 | $27.76 | $27.76 | $27.69 | $27.71 | $12.62 | 2,046 |
2020-11-24 | $27.69 | $27.79 | $27.69 | $27.75 | $12.63 | 7,920 |
2020-11-23 | $27.73 | $27.73 | $27.58 | $27.65 | $12.59 | 932 |
2020-11-20 | $27.61 | $27.61 | $27.61 | $27.61 | $12.57 | 23 |
2020-11-19 | $27.54 | $27.67 | $27.50 | $27.67 | $12.60 | 2,680 |
2020-11-18 | $27.70 | $27.70 | $27.56 | $27.56 | $12.55 | 5,627 |
2020-11-17 | $27.73 | $27.77 | $27.70 | $27.71 | $12.62 | 1,710 |
2020-11-16 | $27.74 | $27.83 | $27.74 | $27.81 | $12.66 | 1,354 |
2020-11-13 | $27.52 | $27.62 | $27.52 | $27.62 | $12.58 | 2,842 |
2020-11-12 | $27.38 | $27.39 | $27.37 | $27.37 | $12.46 | 212,018 |
2020-11-11 | $27.54 | $27.57 | $27.45 | $27.52 | $12.53 | 2,978 |
2020-11-10 | $27.27 | $27.43 | $27.27 | $27.42 | $12.48 | 3,197 |
2020-11-09 | $27.42 | $27.47 | $27.30 | $27.31 | $12.43 | 2,287 |
2020-11-06 | $27.09 | $27.09 | $27.00 | $27.01 | $12.30 | 849 |
2020-11-05 | $27.16 | $27.16 | $27.11 | $27.11 | $12.34 | 1,058 |
2020-11-04 | $26.89 | $27.16 | $26.89 | $26.95 | $12.27 | 1,550 |
2020-11-03 | $26.81 | $26.83 | $26.81 | $26.83 | $12.22 | 814 |
2020-11-02 | $26.48 | $26.57 | $26.45 | $26.57 | $12.10 | 1,688 |
2020-10-30 | $26.19 | $26.29 | $26.19 | $26.29 | $11.97 | 12,281 |
2020-10-29 | $26.36 | $26.36 | $26.28 | $26.34 | $11.99 | 1,764 |
2020-10-28 | $26.42 | $26.43 | $26.37 | $26.37 | $12.01 | 930 |
2020-10-27 | $26.82 | $26.82 | $26.64 | $26.64 | $12.13 | 480 |
2020-10-26 | $26.70 | $26.80 | $26.70 | $26.80 | $12.20 | 1,213 |
2020-10-23 | $27.05 | $27.05 | $27.05 | $27.05 | $12.32 | 122 |
2020-10-22 | $26.91 | $26.98 | $26.91 | $26.98 | $12.28 | 3,218 |
2020-10-21 | $26.93 | $26.93 | $26.89 | $26.89 | $12.24 | 743 |
2020-10-20 | $27.08 | $27.10 | $26.94 | $26.99 | $12.29 | 10,049 |
2020-10-19 | $27.15 | $27.15 | $26.97 | $26.97 | $12.28 | 1,319 |
2020-10-16 | $27.24 | $27.24 | $27.18 | $27.18 | $12.38 | 5,485 |
2020-10-15 | $27.05 | $27.13 | $27.05 | $27.13 | $12.35 | 3,833 |
2020-10-14 | $27.19 | $27.20 | $27.07 | $27.14 | $12.36 | 2,134 |
2020-10-13 | $27.21 | $27.21 | $27.16 | $27.21 | $12.39 | 2,103 |
2020-10-12 | $27.14 | $27.22 | $27.14 | $27.19 | $12.38 | 2,061 |
2020-10-09 | $27.14 | $27.14 | $27.02 | $27.05 | $12.32 | 12,412 |
2020-10-08 | $27.00 | $27.04 | $26.99 | $27.04 | $12.31 | 1,966 |
2020-10-07 | $26.90 | $26.90 | $26.90 | $26.90 | $12.25 | 109 |
2020-10-06 | $26.68 | $26.86 | $26.68 | $26.73 | $12.17 | 3,636 |
2020-10-05 | $26.84 | $26.84 | $26.84 | $26.84 | $12.22 | 77 |
2020-10-02 | $26.76 | $26.76 | $26.70 | $26.70 | $12.16 | 1,095 |
2020-10-01 | $26.70 | $26.70 | $26.60 | $26.66 | $12.14 | 3,022 |
2020-09-30 | $26.69 | $26.72 | $26.69 | $26.70 | $12.16 | 1,462 |
2020-09-29 | $26.65 | $26.67 | $26.59 | $26.60 | $12.11 | 4,509 |
2020-09-28 | $26.71 | $26.74 | $26.69 | $26.69 | $12.15 | 775 |
2020-09-25 | $26.11 | $26.52 | $26.11 | $26.52 | $12.08 | 1,554 |
2020-09-24 | $26.00 | $26.45 | $26.00 | $26.34 | $11.99 | 1,227 |
2020-09-23 | $26.44 | $26.44 | $26.19 | $26.22 | $11.94 | 5,665 |
2020-09-22 | $26.39 | $26.55 | $26.33 | $26.54 | $12.09 | 3,193 |
2020-09-21 | $26.32 | $26.42 | $26.30 | $26.42 | $12.03 | 3,240 |
2020-09-18 | $26.57 | $26.64 | $26.57 | $26.64 | $12.13 | 5,685 |
2020-09-17 | $26.63 | $26.71 | $26.62 | $26.71 | $12.16 | 9,763 |
2020-09-16 | $26.73 | $26.93 | $26.73 | $26.81 | $12.21 | 5,991 |
2020-09-15 | $26.88 | $26.91 | $26.81 | $26.81 | $12.21 | 3,466 |
2020-09-14 | $26.89 | $26.93 | $26.83 | $26.83 | $12.22 | 7,936 |
2020-09-11 | $26.67 | $26.67 | $26.63 | $26.65 | $12.13 | 474 |
2020-09-10 | $26.79 | $26.82 | $26.62 | $26.62 | $12.12 | 1,523 |
2020-09-09 | $26.82 | $26.88 | $26.79 | $26.79 | $12.20 | 6,589 |
2020-09-08 | $26.89 | $26.89 | $26.58 | $26.58 | $12.10 | 1,552 |
2020-09-04 | $27.32 | $27.32 | $26.98 | $26.98 | $12.28 | 938 |
2020-09-03 | $27.57 | $27.57 | $27.19 | $27.30 | $12.43 | 11,210 |
2020-09-02 | $27.45 | $27.72 | $27.45 | $27.72 | $12.62 | 3,406 |
2020-09-01 | $27.21 | $27.29 | $27.20 | $27.29 | $12.43 | 4,897 |
2020-08-31 | $27.24 | $27.34 | $27.22 | $27.31 | $12.43 | 4,307 |
2020-08-28 | $27.08 | $27.20 | $27.05 | $27.20 | $12.38 | 2,189 |
2020-08-27 | $27.18 | $27.18 | $27.11 | $27.11 | $12.34 | 2,196 |
2020-08-26 | $26.93 | $27.13 | $26.93 | $27.12 | $12.35 | 3,021 |
2020-08-25 | $26.95 | $27.00 | $26.85 | $27.00 | $12.29 | 12,989 |
2020-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $12.29 | 294 |
2020-08-21 | $26.63 | $26.78 | $26.63 | $26.78 | $12.19 | 1,989 |
2020-08-20 | $26.63 | $26.66 | $26.61 | $26.66 | $12.14 | 2,674 |
2020-08-19 | $26.79 | $26.79 | $26.65 | $26.65 | $12.13 | 5,346 |
2020-08-18 | $26.76 | $26.82 | $26.76 | $26.79 | $12.20 | 5,723 |
2020-08-17 | $26.77 | $26.84 | $26.76 | $26.84 | $12.22 | 4,289 |
2020-08-14 | $26.75 | $26.77 | $26.69 | $26.69 | $12.15 | 2,629 |
2020-08-13 | $26.79 | $26.83 | $26.66 | $26.78 | $12.19 | 5,177 |
2020-08-12 | $26.70 | $26.73 | $26.70 | $26.71 | $12.16 | 2,040 |
2020-08-11 | $26.72 | $26.76 | $26.52 | $26.53 | $12.08 | 7,734 |
2020-08-10 | $26.93 | $26.97 | $26.93 | $26.97 | $12.28 | 537 |
2020-08-07 | $27.07 | $27.07 | $26.89 | $26.97 | $12.28 | 4,224 |
2020-08-06 | $26.94 | $27.01 | $26.94 | $26.99 | $12.29 | 11,738 |
2020-08-05 | $26.89 | $26.93 | $26.87 | $26.91 | $12.25 | 1,439 |
2020-08-04 | $26.66 | $26.80 | $26.66 | $26.80 | $12.20 | 4,694 |
2020-08-03 | $26.63 | $26.65 | $26.59 | $26.65 | $12.13 | 1,486 |
2020-07-31 | $26.41 | $26.59 | $26.30 | $26.59 | $12.11 | 11,518 |
2020-07-30 | $26.26 | $26.45 | $26.24 | $26.42 | $12.03 | 6,870 |
2020-07-29 | $26.44 | $26.52 | $26.44 | $26.52 | $12.08 | 1,955 |
2020-07-28 | $26.37 | $26.43 | $26.31 | $26.31 | $11.98 | 2,325 |
2020-07-27 | $26.32 | $26.37 | $26.32 | $26.37 | $12.00 | 274 |
2020-07-24 | $26.26 | $26.26 | $26.20 | $26.21 | $11.93 | 13,224 |
2020-07-23 | $26.57 | $26.57 | $26.29 | $26.30 | $11.97 | 1,885 |
2020-07-22 | $26.21 | $26.45 | $26.21 | $26.45 | $12.04 | 8,479 |
2020-07-21 | $26.37 | $26.37 | $26.25 | $26.25 | $11.95 | 3,091 |
2020-07-20 | $26.14 | $26.25 | $26.11 | $26.24 | $11.95 | 4,554 |
2020-07-17 | $26.03 | $26.11 | $26.03 | $26.09 | $11.88 | 3,009 |
2020-07-16 | $25.92 | $25.99 | $25.92 | $25.98 | $11.83 | 1,164 |
2020-07-15 | $26.05 | $26.09 | $26.03 | $26.08 | $11.88 | 3,502 |
2020-07-14 | $25.75 | $25.96 | $25.70 | $25.96 | $11.82 | 5,032 |
2020-07-13 | $26.05 | $26.20 | $25.72 | $25.74 | $11.72 | 5,188 |
2020-07-10 | $25.72 | $25.89 | $25.72 | $25.89 | $11.79 | 2,487 |
2020-07-09 | $25.84 | $25.85 | $25.71 | $25.81 | $11.75 | 8,966 |
2020-07-08 | $25.76 | $25.83 | $25.66 | $25.83 | $11.76 | 1,571 |
2020-07-07 | $25.63 | $25.75 | $25.63 | $25.63 | $11.67 | 1,156 |
2020-07-06 | $25.56 | $25.63 | $25.53 | $25.63 | $11.67 | 4,609 |
2020-07-02 | $25.47 | $25.55 | $25.38 | $25.38 | $11.56 | 11,220 |
2020-07-01 | $25.29 | $25.32 | $25.26 | $25.30 | $11.52 | 8,881 |
2020-06-30 | $25.16 | $25.44 | $25.15 | $25.42 | $11.57 | 15,777 |
2020-06-29 | $24.87 | $25.05 | $24.87 | $25.03 | $11.40 | 4,207 |
2020-06-26 | $25.22 | $25.22 | $24.90 | $24.90 | $11.34 | 7,439 |
2020-06-25 | $24.94 | $25.16 | $24.94 | $25.16 | $11.46 | 6,378 |
2020-06-24 | $25.47 | $25.47 | $24.80 | $24.99 | $11.38 | 1,870 |
2020-06-23 | $25.60 | $25.80 | $25.60 | $25.60 | $11.66 | 5,432 |
2020-06-22 | $25.37 | $25.53 | $25.37 | $25.53 | $11.63 | 4,895 |
2020-06-19 | $25.46 | $25.46 | $25.21 | $25.37 | $11.55 | 6,927 |
2020-06-18 | $25.41 | $25.41 | $25.27 | $25.38 | $11.56 | 8,636 |
2020-06-17 | $25.35 | $25.48 | $25.34 | $25.48 | $11.60 | 31,564 |
2020-06-16 | $25.47 | $25.47 | $25.27 | $25.32 | $11.53 | 9,898 |
2020-06-15 | $24.82 | $25.10 | $24.82 | $25.10 | $11.43 | 9,381 |
2020-06-12 | $24.89 | $24.89 | $24.53 | $24.60 | $11.20 | 4,389 |
2020-06-11 | $25.41 | $25.41 | $22.86 | $24.67 | $11.23 | 9,368 |
2020-06-10 | $26.00 | $26.08 | $25.89 | $26.05 | $11.86 | 43,740 |
2020-06-09 | $25.74 | $25.92 | $25.74 | $25.86 | $11.78 | 7,143 |
2020-06-08 | $25.64 | $25.85 | $25.64 | $25.83 | $11.76 | 3,614 |
2020-06-05 | $25.58 | $25.73 | $25.58 | $25.72 | $11.71 | 5,767 |
2020-06-04 | $25.56 | $25.56 | $25.40 | $25.47 | $11.60 | 12,245 |
2020-06-03 | $25.65 | $25.74 | $25.59 | $25.68 | $11.69 | 9,932 |
2020-06-02 | $25.52 | $25.69 | $25.52 | $25.69 | $11.69 | 4,958 |
2020-06-01 | $25.46 | $25.58 | $25.46 | $25.58 | $11.65 | 1,489 |
2020-05-29 | $25.34 | $25.64 | $25.34 | $25.64 | $11.67 | 10,517 |
2020-05-28 | $25.39 | $25.47 | $25.37 | $25.37 | $11.55 | 7,707 |
2020-05-27 | $24.96 | $25.27 | $24.93 | $25.27 | $11.51 | 116,295 |
2020-05-26 | $25.35 | $25.35 | $25.08 | $25.08 | $11.42 | 64,882 |
2020-05-22 | $25.13 | $25.15 | $25.08 | $25.09 | $11.42 | 7,519 |
2020-05-21 | $25.17 | $25.17 | $25.05 | $25.08 | $11.42 | 1,623,093 |
2020-05-20 | $25.45 | $25.45 | $25.38 | $25.38 | $11.55 | 997 |
2020-05-19 | $25.25 | $25.25 | $25.25 | $25.25 | $11.50 | 0 |
2020-05-18 | $25.39 | $25.39 | $25.39 | $25.39 | $11.56 | 1 |
2020-05-15 | $25.12 | $25.18 | $24.99 | $25.15 | $11.45 | 6,980 |
2020-05-14 | $25.02 | $25.02 | $25.02 | $25.02 | $11.39 | 1 |
2020-05-13 | $26.33 | $26.33 | $24.93 | $24.93 | $11.35 | 1,300 |
2020-05-12 | $25.09 | $25.09 | $25.09 | $25.09 | $11.42 | 1 |
2020-05-11 | $25.20 | $25.41 | $25.20 | $25.41 | $11.57 | 9,370 |
2020-05-08 | $25.22 | $25.24 | $25.21 | $25.21 | $11.48 | 8,000 |
Active Dividend Stock ETF (TADS) News Headlines
Recent Active Dividend Stock ETF (TADS) News
Similar Companies to Active Dividend Stock ETF (TADS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |