Active Dividend Stock ETF (TADS) Exchange: NYSE ARCA

Data as of March 28, 2024

$0.39 ($-0.03) -7.45%

Active Dividend Stock ETF - Daily Information
Click for more stock information on Active Dividend Stock ETF.
Daily Information Data
Date March 28, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.