Dark

ASD
Defiance Autism Impact ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)19

26.98Bid 27.05Ask 0.07Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	26.9919	26.9919	26.9919	26.9919	-0.564%	47	0.000%
2026-07-28	26.9900	27.1450	26.9900	27.1450	+2.269%	920	-0.564%
2026-07-27	26.5428	26.5428	26.5428	26.5428	-1.597%	52	+1.692%
2026-07-24	26.9736	26.9736	26.9736	26.9736	+0.435%	17	+0.068%
2026-07-23	26.8568	26.8568	26.8568	26.8568	-0.253%	70	+0.503%
2026-07-22	26.9250	26.9250	26.9250	26.9250	-1.088%	61	+0.248%
2026-07-21	26.9500	27.2212	26.9500	27.2212	+1.078%	443	-0.842%
2026-07-20	27.1600	27.1600	26.9309	26.9309	-1.257%	292	+0.227%
2026-07-17	27.1800	27.2900	27.1800	27.2736	+0.543%	1,088	-1.033%
2026-07-16	27.1262	27.1262	27.1262	27.1262	+0.337%	75	-0.495%
2026-07-15	27.0350	27.0350	27.0350	27.0350	+0.530%	28	-0.159%
2026-07-14	26.9400	26.9400	26.8924	26.8924	-0.380%	186	+0.370%
2026-07-13	27.4000	27.4000	26.9950	26.9950	-1.495%	3,965	-0.011%
2026-07-10	27.4700	27.4700	27.2104	27.4047	-0.626%	976	-1.506%
2026-07-09	27.5000	27.5772	27.4900	27.5772	+0.573%	1,867	-2.122%
2026-07-08	28.0000	28.0000	27.3800	27.4200	-0.900%	4,125	-1.561%
2026-07-07	27.7000	27.7000	27.5850	27.6691	-0.130%	723	-2.447%
2026-07-06	27.7050	27.7050	27.7050	27.7050	+0.130%	318	-2.574%
2026-07-02	27.4000	27.6689	27.4000	27.6689	+2.258%	575	-2.447%
2026-07-01	27.0400	27.0580	26.9100	27.0580	+0.101%	427	-0.244%
2026-06-30	27.0307	27.0307	27.0307	27.0307	+0.513%	34	-0.144%
2026-06-29	26.8928	26.8928	26.8928	26.8928	+1.338%	116	+0.369%
2026-06-26	26.3300	26.5500	26.3300	26.5377	+1.853%	1,029	+1.712%
2026-06-25	26.2100	26.2500	26.0549	26.0549	+1.118%	648	+3.596%
2026-06-24	25.9500	26.2600	25.7669	25.7669	+1.802%	451	+4.754%
2026-06-23	25.3117	25.3117	25.3107	25.3107	+0.716%	867	+6.642%
2026-06-22	25.2600	25.2600	25.1308	25.1308	+1.316%	1,072	+7.406%
2026-06-18	24.8043	24.8043	24.8043	24.8043	-0.073%	80	+8.819%
2026-06-17	24.8224	24.8224	24.8224	24.8224	-0.028%	99	+8.740%
2026-06-16	24.8400	24.9000	24.8294	24.8294	-0.136%	1,903	+8.709%
2026-06-15	25.1300	25.1300	24.8300	24.8631	-1.356%	1,295	+8.562%
2026-06-12	25.3400	25.3400	25.2000	25.2050	-0.846%	1,166	+7.089%
2026-06-11	25.4201	25.4201	25.4201	25.4201	+2.228%	9	+6.183%
2026-06-10	25.1200	25.1200	24.8661	24.8661	-0.671%	240	+8.549%
2026-06-09	25.0341	25.0341	25.0341	25.0341	+0.781%	70	+7.821%
2026-06-08	24.8400	24.8400	24.8400	24.8400	+0.013%	186	+8.663%
2026-06-05	25.0600	25.0600	24.8368	24.8368	-1.110%	638	+8.677%
2026-06-04	25.2400	25.2400	25.1156	25.1156	+2.145%	2,219	+7.471%
2026-06-03	24.5882	24.5882	24.5882	24.5882	-0.119%	89	+9.776%
2026-06-02	24.6600	24.7400	24.6174	24.6174	-29.342%	925	+9.646%
2007-11-27	33.4400	34.8800	33.4000	34.8400	+4.530%	3,002,774	-22.526%
2007-11-26	33.9200	34.5000	33.3300	33.3300	-1.942%	1,925,989	-19.016%
2007-11-23	33.4300	34.0400	32.9900	33.9900	+3.062%	735,600	-20.589%
2007-11-21	33.1700	33.3700	32.5200	32.9800	-1.198%	3,318,200	-18.157%
2007-11-20	34.1900	34.5200	32.8500	33.3800	-2.025%	3,565,800	-19.138%
2007-11-19	35.4700	35.5300	34.0700	34.0700	-4.753%	4,202,300	-20.775%
2007-11-16	36.8700	37.1100	35.6100	35.7700	-2.507%	3,061,900	-24.540%
2007-11-15	36.5200	36.9500	36.3700	36.6900	-0.136%	3,060,463	-26.433%
2007-11-14	37.5200	37.7200	36.7000	36.7400	-1.686%	2,604,300	-26.533%
2007-11-13	36.5100	37.4500	35.7300	37.3700	+3.004%	1,757,600	-27.771%
2007-11-12	37.1900	37.3000	36.1100	36.2800	-2.813%	2,884,601	-25.601%
2007-11-09	37.9500	38.0000	36.8200	37.3300	-2.685%	2,175,900	-27.694%
2007-11-08	38.0700	38.5800	37.4000	38.3600	-0.130%	2,576,930	-29.635%
2007-11-07	37.9000	38.8800	37.9000	38.4100	0.000%	5,191,901	-29.727%
2007-11-06	37.7400	38.4600	37.7300	38.4100	+1.856%	2,793,001	-29.727%
2007-11-05	36.5000	37.9300	36.2950	37.7100	+2.167%	3,635,458	-28.422%
2007-11-02	35.7700	37.4200	35.7700	36.9100	+1.262%	2,070,300	-26.871%
2007-11-01	36.9500	37.1900	36.4500	36.4500	-2.200%	1,924,000	-25.948%
2007-10-31	36.2900	37.7700	36.2300	37.2700	+2.334%	3,808,798	-27.577%
2007-10-30	36.7200	36.8800	36.3400	36.4200	-1.167%	1,295,300	-25.887%
2007-10-29	36.1200	37.0600	36.1200	36.8500	+1.880%	2,110,800	-26.752%
2007-10-26	36.0100	36.2200	35.4700	36.1700	+1.459%	1,942,300	-25.375%
2007-10-25	36.3000	36.7000	35.2800	35.6500	-1.410%	5,403,850	-24.286%
2007-10-24	35.2800	36.2900	34.7000	36.1600	+2.262%	3,551,934	-25.354%
2007-10-23	35.8000	35.9100	34.5900	35.3600	-0.506%	3,584,033	-23.665%
2007-10-22	34.8200	35.7000	34.4900	35.5400	+1.601%	5,044,900	-24.052%
2007-10-19	33.6700	36.1100	33.6700	34.9800	+1.656%	5,230,109	-22.836%
2007-10-18	32.9900	35.0500	32.0900	34.4100	+0.321%	10,606,800	-21.558%
2007-10-17	34.3900	35.0600	33.7000	34.3000	+0.764%	2,265,900	-21.306%
2007-10-16	34.1800	34.5500	33.9000	34.0400	-1.047%	2,252,700	-20.705%
2007-10-15	34.9500	34.9700	33.9100	34.4000	-1.826%	2,643,000	-21.535%
2007-10-12	35.1700	35.2600	34.6800	35.0400	+0.029%	1,783,200	-22.968%
2007-10-11	35.9900	36.1900	34.7200	35.0300	-1.463%	1,794,600	-22.946%
2007-10-10	36.1600	36.5600	35.3000	35.5500	-2.066%	1,346,000	-24.073%
2007-10-09	36.3700	36.4500	35.6700	36.3000	0.000%	1,444,800	-25.642%
2007-10-08	36.2400	36.4600	36.0100	36.3000	-0.192%	914,300	-25.642%
2007-10-05	36.0000	36.3800	35.7000	36.3700	+1.535%	2,251,600	-25.785%
2007-10-04	36.4000	36.4400	35.7500	35.8200	-1.186%	1,389,900	-24.646%
2007-10-03	35.9100	36.4500	35.7500	36.2500	+0.083%	1,087,300	-25.540%
2007-10-02	36.4300	36.5900	36.0000	36.2200	-0.440%	1,574,700	-25.478%
2007-10-01	35.6200	36.7000	35.5100	36.3800	+2.134%	2,146,700	-25.806%
2007-09-28	35.4800	35.8100	35.3000	35.6200	+0.536%	1,597,700	-24.223%
2007-09-27	35.1000	35.6300	34.6700	35.4300	+0.797%	1,451,400	-23.816%
2007-09-26	35.0100	35.4100	34.7600	35.1500	+0.486%	1,963,900	-23.209%
2007-09-25	35.3100	35.4000	34.3600	34.9800	-2.318%	1,827,300	-22.836%
2007-09-24	35.9000	36.3200	35.7000	35.8100	-0.941%	1,942,900	-24.625%
2007-09-21	35.7600	36.4500	35.1400	36.1500	+2.874%	3,564,000	-25.334%
2007-09-20	35.6700	35.6700	34.7500	35.1400	-1.513%	2,105,800	-23.188%
2007-09-19	36.1100	37.1200	35.5400	35.6800	-1.136%	2,390,800	-24.350%
2007-09-18	34.7000	36.0900	34.4600	36.0900	+4.518%	2,402,100	-25.209%
2007-09-17	34.8100	35.0800	34.4600	34.5300	-0.861%	1,657,900	-21.831%
2007-09-14	34.0500	34.9500	33.7500	34.8300	+1.812%	2,591,900	-22.504%
2007-09-13	35.9700	35.9700	34.0500	34.2100	-4.281%	2,952,900	-21.099%
2007-09-12	35.2200	35.9300	35.0900	35.7400	+1.534%	1,656,800	-24.477%
2007-09-11	34.1900	35.2600	34.1000	35.2000	+3.075%	1,717,800	-23.318%
2007-09-10	35.0600	35.4000	34.0400	34.1500	-2.762%	2,356,600	-20.961%
2007-09-07	36.1500	36.1500	34.8700	35.1200	-4.565%	2,088,900	-23.144%
2007-09-06	36.6300	37.1800	36.3200	36.8000	+0.464%	1,685,400	-26.652%
2007-09-05	36.8400	36.8900	36.1500	36.6300	-1.107%	1,715,100	-26.312%
2007-09-04	36.9900	37.3900	36.4900	37.0400	+0.570%	1,478,400	-27.128%
2007-08-31	36.3100	37.0900	36.1700	36.8300	+2.476%	1,895,800	-26.712%
2007-08-30	35.5600	36.1800	35.5400	35.9400	-0.083%	1,767,700	-24.897%
2007-08-29	34.8200	36.0500	34.8000	35.9700	+4.140%	1,651,400	-24.960%
2007-08-28	35.6500	35.8000	34.4500	34.5400	-3.735%	1,641,600	-21.853%
2007-08-27	35.9000	36.4990	35.7800	35.8800	-0.966%	1,481,807	-24.772%
2007-08-24	35.7000	36.5000	35.6900	36.2300	+1.229%	1,938,600	-25.498%
2007-08-23	36.9000	36.9800	35.5800	35.7900	-2.267%	2,002,700	-24.583%
2007-08-22	35.7500	36.7300	35.6100	36.6200	+3.476%	2,346,500	-26.292%
2007-08-21	34.5200	35.6500	34.2200	35.3900	+2.018%	2,794,600	-23.730%
2007-08-20	33.5100	34.8600	33.4000	34.6900	+3.862%	3,725,900	-22.191%
2007-08-17	34.6800	35.7900	33.1800	33.4000	-1.300%	5,080,700	-19.186%
2007-08-16	33.7500	34.0000	32.4000	33.8400	-2.856%	5,351,200	-20.237%
2007-08-15	36.1900	36.4700	34.0000	34.8350	-4.764%	5,826,401	-22.515%
2007-08-14	37.3500	37.5000	36.3400	36.5775	-2.745%	1,624,600	-26.206%
2007-08-13	38.0000	38.1300	37.2000	37.6100	+1.157%	2,365,600	-28.232%
2007-08-10	36.6800	37.7200	35.0000	37.1800	-1.301%	4,654,400	-27.402%
2007-08-09	36.8200	39.2300	32.3500	37.6700	-0.816%	5,092,300	-28.346%
2007-08-08	38.1000	38.9900	37.5000	37.9800	-0.289%	3,356,900	-28.931%
2007-08-07	37.1600	38.7400	36.8600	38.0900	+0.395%	3,824,900	-29.137%
2007-08-06	37.9400	38.5600	36.7500	37.9400	+1.173%	3,377,500	-28.856%
2007-08-03	37.8100	39.3600	37.3600	37.5000	-2.825%	3,627,500	-28.022%
2007-08-02	38.0100	38.6000	37.6200	38.5900	+1.579%	4,172,100	-30.055%
2007-08-01	38.7500	39.1290	36.6950	37.9900	-29.713%	4,681,800	-28.950%
2007-07-31	55.4700	55.6800	53.9500	54.0500	-1.188%	3,134,000	-50.061%
2007-07-30	54.1900	55.1700	54.0900	54.7000	+1.371%	3,588,300	-50.655%
2007-07-27	54.4500	55.0000	53.1200	53.9600	-1.605%	5,057,500	-49.978%
2007-07-26	55.2400	55.9200	54.0900	54.8400	-2.818%	4,727,858	-50.781%
2007-07-25	58.0000	59.0664	55.3200	56.4300	-2.387%	4,524,438	-52.167%
2007-07-24	59.1400	59.2500	57.6500	57.8100	-2.677%	2,234,302	-53.309%
2007-07-23	60.2700	61.1900	58.8800	59.4000	+0.253%	3,820,474	-54.559%
2007-07-20	60.2800	60.4300	58.4200	59.2500	-1.692%	2,849,407	-54.444%
2007-07-19	62.4400	62.4400	60.1600	60.2700	-1.664%	2,248,400	-55.215%
2007-07-18	61.8800	61.8800	60.2700	61.2900	-3.237%	3,944,800	-55.960%
2007-07-17	62.3500	63.7400	62.1700	63.3400	+3.497%	3,715,600	-57.386%
2007-07-16	61.0000	61.3500	60.8400	61.2000	+0.180%	949,000	-55.896%
2007-07-13	61.1700	61.4800	60.8100	61.0900	-0.570%	1,847,000	-55.816%
2007-07-12	59.3900	61.6800	59.1500	61.4400	+3.872%	3,700,500	-56.068%
2007-07-11	58.9500	59.4500	58.4800	59.1500	+0.118%	2,039,800	-54.367%
2007-07-10	59.6300	60.0800	59.0800	59.0800	-2.315%	1,296,200	-54.313%
2007-07-09	60.8400	61.1000	60.0000	60.4800	-0.950%	1,102,859	-55.371%
2007-07-06	60.6300	61.3700	60.4000	61.0600	+0.494%	737,000	-55.794%
2007-07-05	60.2500	60.8400	59.9900	60.7600	+0.997%	992,200	-55.576%
2007-07-03	60.4100	60.9300	60.1400	60.1600	-0.463%	548,800	-55.133%
2007-07-02	59.6000	60.5200	59.5600	60.4400	+2.475%	1,359,200	-55.341%
2007-06-29	58.8300	59.5600	58.6300	58.9800	+0.357%	1,679,200	-54.236%
2007-06-28	58.7000	59.2400	58.4700	58.7700	+0.119%	1,400,500	-54.072%
2007-06-27	57.5000	58.7000	57.2200	58.7000	+1.452%	1,682,100	-54.017%
2007-06-26	58.5700	58.6800	57.6500	57.8600	-1.060%	1,980,300	-53.350%
2007-06-25	59.0500	59.2500	58.1700	58.4800	-1.383%	1,441,857	-53.844%
2007-06-22	59.9900	59.9900	58.8600	59.3000	-1.150%	1,348,250	-54.482%
2007-06-21	59.5400	60.0000	59.1000	59.9900	+0.688%	1,083,500	-55.006%
2007-06-20	59.7400	60.6400	59.4500	59.5800	-0.401%	1,525,700	-54.696%
2007-06-19	59.0600	60.0400	59.0600	59.8200	+0.167%	1,494,800	-54.878%
2007-06-18	60.1000	60.1700	59.4700	59.7200	-0.301%	924,200	-54.803%
2007-06-15	59.6100	60.5000	59.6100	59.9000	+1.182%	1,701,700	-54.938%
2007-06-14	58.9700	59.5200	58.8500	59.2000	+0.085%	1,090,400	-54.406%
2007-06-13	58.2000	59.1500	58.0000	59.1500	+2.194%	1,349,600	-54.367%
2007-06-12	57.7500	58.6200	57.4200	57.8800	-1.229%	1,696,000	-53.366%
2007-06-11	58.6700	59.0000	58.0900	58.6000	-0.728%	1,538,699	-53.939%
2007-06-08	58.2500	59.0800	57.7700	59.0300	+1.304%	1,510,243	-54.274%
2007-06-07	59.2100	59.7500	58.2700	58.2700	-2.297%	1,427,100	-53.678%
2007-06-06	60.7000	60.7100	59.3300	59.6400	-1.859%	1,221,439	-54.742%
2007-06-05	61.0000	61.1100	60.3500	60.7700	-0.565%	1,462,400	-55.584%
2007-06-04	60.6800	61.2300	60.4600	61.1150	+0.700%	1,601,000	-55.834%
2007-06-01	59.7800	60.6900	59.7800	60.6900	+1.522%	2,041,400	-55.525%
2007-05-31	58.9900	60.2300	58.9800	59.7800	+1.684%	2,349,700	-54.848%
2007-05-30	57.7100	58.7900	57.3500	58.7900	+1.572%	1,776,700	-54.088%
2007-05-29	58.6500	58.6700	57.6000	57.8800	-1.347%	1,497,500	-53.366%
2007-05-25	58.0800	58.7500	57.9400	58.6700	+1.277%	2,222,600	-53.994%
2007-05-24	58.6600	59.0000	57.7800	57.9300	-1.160%	4,009,400	-53.406%
2007-05-23	58.5600	58.9400	58.3400	58.6100	+0.171%	962,550	-53.947%
2007-05-22	58.7500	58.9600	58.0500	58.5100	-0.831%	1,318,500	-53.868%
2007-05-21	58.5700	59.3500	58.2800	59.0000	+0.717%	1,167,104	-54.251%
2007-05-18	59.0100	59.4700	58.4900	58.5800	-0.255%	1,083,522	-53.923%
2007-05-17	57.2500	58.8900	56.8300	58.7300	+2.406%	2,054,322	-54.041%
2007-05-16	57.3800	57.6300	56.6100	57.3500	+0.035%	1,126,275	-52.935%
2007-05-15	57.7500	58.5000	57.2500	57.3300	-0.727%	1,615,424	-52.918%
2007-05-14	57.0700	57.9800	57.0700	57.7500	+1.280%	1,795,150	-53.261%
2007-05-11	57.2000	57.5600	56.7300	57.0200	+0.511%	967,761	-52.662%
2007-05-10	57.6000	57.7699	56.6600	56.7300	-1.579%	1,449,823	-52.420%
2007-05-09	56.5300	57.7300	56.4500	57.6400	+1.837%	1,310,100	-53.172%
2007-05-08	56.8300	56.8300	56.1800	56.6000	-0.492%	1,098,300	-52.311%
2007-05-07	57.0000	57.1400	56.7700	56.8800	-0.193%	1,356,200	-52.546%
2007-05-04	57.4200	57.5500	56.8700	56.9900	-0.402%	1,881,450	-52.637%
2007-05-03	56.4300	57.2600	56.1900	57.2200	+1.833%	1,823,490	-52.828%
2007-05-02	55.7000	56.4300	55.5900	56.1900	+1.316%	1,825,192	-51.963%
2007-05-01	55.2500	55.5700	54.8700	55.4600	+0.726%	1,635,900	-51.331%
2007-04-30	56.4700	56.4700	54.9200	55.0600	-2.497%	2,433,301	-50.977%
2007-04-27	55.5100	56.9000	55.5000	56.4700	+0.249%	1,860,800	-52.201%
2007-04-26	56.5700	56.7600	56.1600	56.3300	-0.758%	2,002,580	-52.083%
2007-04-25	57.0500	57.4000	56.6600	56.7600	-0.070%	2,352,142	-52.446%
2007-04-24	56.8000	57.2400	56.5200	56.8000	+0.353%	3,518,000	-52.479%
2007-04-23	55.2800	56.7200	55.2500	56.6000	+2.536%	3,465,200	-52.311%
2007-04-20	54.8500	55.2000	54.2800	55.2000	+2.545%	4,012,865	-51.102%
2007-04-19	54.4400	54.9500	53.0500	53.8300	+2.416%	7,332,950	-49.857%
2007-04-18	52.6900	53.0300	52.3400	52.5600	-0.247%	2,638,102	-48.646%
2007-04-17	53.6000	53.6000	52.5100	52.6900	+0.152%	1,361,500	-48.772%
2007-04-16	52.7700	53.0000	52.3400	52.6100	+0.631%	1,310,200	-48.694%
2007-04-13	52.3300	52.7200	51.9700	52.2800	-0.172%	1,168,800	-48.371%
2007-04-12	52.0200	52.5400	51.7600	52.3700	+0.422%	869,800	-48.459%
2007-04-11	52.9800	52.9800	52.0500	52.1500	-1.474%	1,597,464	-48.242%
2007-04-10	53.0800	53.4800	52.7300	52.9300	-0.676%	2,089,400	-49.005%
2007-04-09	52.8500	53.6800	52.5890	53.2900	+0.756%	2,136,200	-49.349%
2007-04-05	52.9800	53.1200	52.8300	52.8900	-0.208%	1,207,192	-48.966%
2007-04-04	53.0200	53.1900	52.8800	53.0000	+0.189%	1,404,465	-49.072%
2007-04-03	53.0900	53.4000	52.4000	52.9000	-0.151%	1,496,100	-48.976%
2007-04-02	53.0000	53.1200	52.7000	52.9800	-0.075%	1,167,000	-49.053%
2007-03-30	53.0100	53.6800	52.5800	53.0200	-0.113%	787,340	-49.091%
2007-03-29	53.1000	53.2500	52.8100	53.0800	+0.416%	1,080,142	-49.149%
2007-03-28	53.2500	53.2900	52.7000	52.8600	-0.937%	1,089,600	-48.937%
2007-03-27	54.0000	54.0700	53.2100	53.3600	-1.441%	1,326,773	-49.415%
2007-03-26	54.2500	54.4500	53.5100	54.1400	-0.679%	861,920	-50.144%
2007-03-23	54.3300	54.6700	54.2500	54.5100	+0.331%	906,952	-50.483%
2007-03-22	54.6700	54.6700	54.1300	54.3300	-0.239%	1,344,699	-50.319%
2007-03-21	54.0300	54.4600	53.7900	54.4600	+0.572%	1,699,600	-50.437%
2007-03-20	53.9600	54.6300	53.8200	54.1500	+0.501%	1,762,000	-50.153%
2007-03-19	53.5000	53.8800	53.2500	53.8800	+1.183%	992,400	-49.904%
2007-03-16	53.3200	53.3800	52.7900	53.2500	+0.038%	1,663,000	-49.311%
2007-03-15	52.7200	53.3000	52.5300	53.2300	+1.044%	1,307,192	-49.292%
2007-03-14	52.3500	52.8500	51.6300	52.6800	+0.727%	1,754,535	-48.763%
2007-03-13	52.8100	53.0000	52.2400	52.3000	-1.968%	1,523,400	-48.390%
2007-03-12	53.0000	53.3900	52.8000	53.3500	+0.509%	1,899,504	-49.406%
2007-03-09	53.6100	53.7600	52.9300	53.0800	-0.804%	1,456,900	-49.149%
2007-03-08	53.2500	53.6000	53.0900	53.5100	+0.905%	1,354,200	-49.557%
2007-03-07	52.2000	53.3100	52.2000	53.0300	+1.629%	2,558,900	-49.101%
2007-03-06	51.7600	52.2000	51.5100	52.1800	+1.222%	2,101,400	-48.272%
2007-03-05	52.0600	52.4000	51.5500	51.5500	-1.509%	2,219,100	-47.639%
2007-03-02	52.9500	53.2500	52.3400	52.3400	-1.152%	1,596,000	-48.430%
2007-03-01	52.5100	53.3800	52.2300	52.9500	+0.019%	1,607,818	-49.024%
2007-02-28	52.9000	53.5800	52.5900	52.9400	+0.685%	1,404,400	-49.014%
2007-02-27	53.9500	53.9500	52.2000	52.5800	-3.239%	2,786,600	-48.665%
2007-02-26	54.9800	55.0900	54.1500	54.3400	-1.020%	2,239,467	-50.328%
2007-02-23	54.9800	55.0200	54.6600	54.9000	-0.018%	1,111,700	-50.834%
2007-02-22	55.2900	55.3000	54.8400	54.9100	-0.327%	1,126,200	-50.843%
2007-02-21	55.1600	55.2200	54.5000	55.0900	-0.109%	2,931,500	-51.004%
2007-02-20	54.5000	55.2100	54.0000	55.1500	+1.828%	1,546,100	-51.057%
2007-02-16	54.5600	54.5900	53.9400	54.1600	-1.438%	1,849,900	-50.163%
2007-02-15	54.0000	55.1200	53.7600	54.9500	+2.576%	4,466,300	-50.879%
2007-02-14	54.0000	54.3900	53.2900	53.5700	-0.112%	2,614,335	-49.614%
2007-02-13	52.2900	53.6900	52.2600	53.6300	+2.094%	3,164,474	-49.670%
2007-02-12	51.8800	52.5800	51.6200	52.5300	+1.136%	2,486,595	-48.616%
2007-02-09	51.9500	52.2800	51.5200	51.9400	-0.231%	2,706,300	-48.033%
2007-02-08	52.6000	52.6500	51.7500	52.0600	-0.706%	1,809,400	-48.152%
2007-02-07	51.6100	52.5000	51.6100	52.4300	-0.095%	2,142,100	-48.518%
2007-02-06	52.4100	52.7100	52.3800	52.4800	+0.248%	2,106,500	-48.567%
2007-02-05	52.9200	53.0000	52.3100	52.3500	-1.579%	2,519,400	-48.440%
2007-02-02	53.6500	54.3100	52.9900	53.1900	-0.113%	4,791,000	-49.254%
2007-02-01	53.7000	53.8300	52.5100	53.2500	+7.815%	9,460,800	-49.311%
2007-01-31	48.3700	49.4700	48.0900	49.3900	+2.109%	2,460,400	-45.349%
2007-01-30	47.9300	48.5000	47.7700	48.3700	+1.703%	1,093,500	-44.197%
2007-01-29	47.5200	47.7900	47.3200	47.5600	-0.042%	750,900	-43.247%
2007-01-26	47.6500	47.8600	47.2500	47.5800	-0.147%	622,700	-43.270%
2007-01-25	48.1400	48.3000	47.4800	47.6500	-0.708%	889,500	-43.354%
2007-01-24	48.2800	48.3800	47.7800	47.9900	-0.539%	1,542,200	-43.755%
2007-01-23	47.8500	48.7500	47.7500	48.2500	+1.174%	1,667,000	-44.058%
2007-01-22	48.1300	48.4300	47.6000	47.6900	-1.099%	1,471,200	-43.401%
2007-01-19	47.6000	48.3600	47.5200	48.2200	+1.388%	2,467,000	-44.023%
2007-01-18	46.9500	47.5800	46.5500	47.5600	+1.646%	3,142,100	-43.247%
2007-01-17	47.0200	47.2500	46.7200	46.7900	-0.235%	1,417,500	-42.313%
2007-01-16	46.7500	47.0800	46.6200	46.9000	+0.321%	1,359,100	-42.448%
2007-01-12	46.4400	46.9900	46.3300	46.7500	+0.236%	941,500	-42.263%
2007-01-11	46.0900	46.8700	46.0600	46.6400	+1.193%	643,900	-42.127%
2007-01-10	45.6000	46.1700	45.5460	46.0900	+0.611%	1,252,700	-41.437%
2007-01-09	45.6200	45.9300	45.4000	45.8100	+0.792%	929,600	-41.079%
2007-01-08	45.5400	45.6300	45.2300	45.4500	-0.307%	1,099,800	-40.612%
2007-01-05	45.9600	46.0000	45.3800	45.5900	-1.042%	1,402,300	-40.794%
2007-01-04	45.5700	46.1300	45.2100	46.0700	+0.699%	912,500	-41.411%
2007-01-03	45.9700	46.3100	45.4000	45.7500	-0.218%	868,600	-41.001%
2006-12-29	46.1300	46.2500	45.7500	45.8500	-1.036%	658,800	-41.130%
2006-12-28	46.1200	46.5900	46.0400	46.3300	+0.521%	486,600	-41.740%
2006-12-27	46.0800	46.2700	45.9100	46.0900	+0.898%	779,600	-41.437%
2006-12-26	45.7300	45.8100	45.5500	45.6800	+0.022%	561,100	-40.911%
2006-12-22	46.1700	46.2500	45.5900	45.6700	-1.083%	732,100	-40.898%
2006-12-21	46.3800	46.4800	45.8400	46.1700	-0.624%	1,109,100	-41.538%
2006-12-20	45.7000	46.6300	45.6700	46.4600	+1.419%	1,039,000	-41.903%
2006-12-19	45.4000	45.8100	45.2500	45.8100	+0.903%	1,605,700	-41.079%
2006-12-18	45.3400	45.6600	45.1500	45.4000	+0.465%	1,030,500	-40.546%
2006-12-15	45.6900	45.7100	45.0200	45.1900	-0.943%	2,040,100	-40.270%
2006-12-14	45.5200	45.6200	45.1500	45.6200	+0.242%	1,395,500	-40.833%
2006-12-13	45.8600	45.9700	45.4100	45.5100	-0.044%	775,900	-40.690%
2006-12-12	46.4700	46.4900	45.4000	45.5300	-1.854%	1,424,500	-40.716%
2006-12-11	46.4800	46.8000	46.2900	46.3900	-0.172%	923,400	-41.815%
2006-12-08	46.5100	46.7500	46.2400	46.4700	-0.065%	963,200	-41.915%
2006-12-07	46.2400	46.7200	46.1900	46.5000	+0.693%	892,100	-41.953%
2006-12-06	46.1200	46.3500	45.8600	46.1800	+0.130%	1,143,100	-41.551%
2006-12-05	46.0600	46.1700	45.6100	46.1200	+0.130%	853,200	-41.475%
2006-12-04	45.5400	46.3000	45.5400	46.0600	+1.790%	1,033,100	-41.398%
2006-12-01	44.8200	45.2800	44.3600	45.2500	+0.982%	1,210,100	-40.349%
2006-11-30	45.1600	45.3800	44.8100	44.8100	-0.775%	1,140,700	-39.764%
2006-11-29	44.3600	45.1700	44.3600	45.1600	+1.597%	851,400	-40.231%
2006-11-28	44.4300	44.6500	43.9600	44.4500	+0.023%	711,100	-39.276%
2006-11-27	45.2100	45.2900	44.3300	44.4400	-1.768%	1,182,600	-39.262%
2006-11-24	44.8000	45.4500	44.6500	45.2400	+0.489%	393,100	-40.336%
2006-11-22	45.9900	45.9900	44.6000	45.0200	-2.088%	1,909,700	-40.045%
2006-11-21	45.6100	46.3400	45.6100	45.9800	+0.437%	1,267,400	-41.296%
2006-11-20	45.8700	46.1900	45.6400	45.7800	-0.608%	1,099,000	-41.040%
2006-11-17	46.4800	46.4900	45.8100	46.0600	-1.307%	1,437,000	-41.398%
2006-11-16	46.4000	46.8200	46.4000	46.6700	+0.734%	1,060,200	-42.164%
2006-11-15	45.9900	46.7000	45.9900	46.3300	+0.739%	1,153,500	-41.740%
2006-11-14	45.3600	46.0000	44.8300	45.9900	+1.590%	1,114,500	-41.309%
2006-11-13	44.7000	45.6200	44.7000	45.2700	+0.824%	637,300	-40.376%
2006-11-10	44.8600	45.0800	44.5600	44.9000	+0.111%	598,100	-39.884%
2006-11-09	45.0700	45.1900	44.7400	44.8500	-0.267%	875,600	-39.817%
2006-11-08	44.2100	45.1300	44.2100	44.9700	+0.965%	725,000	-39.978%
2006-11-07	44.6500	44.9600	44.3100	44.5400	+0.067%	1,030,300	-39.399%
2006-11-06	43.8000	44.6700	43.7000	44.5100	+1.877%	1,073,800	-39.358%
2006-11-03	44.0100	44.1900	43.6700	43.6900	-0.319%	1,076,100	-38.220%
2006-11-02	43.8000	44.0300	43.5700	43.8300	-0.725%	795,700	-38.417%
2006-11-01	44.6800	45.0500	44.1200	44.1500	-0.316%	1,993,600	-38.863%
2006-10-31	43.7200	44.4100	43.7200	44.2900	+1.327%	1,426,800	-39.056%
2006-10-30	43.5000	43.9900	43.2500	43.7100	+0.115%	809,100	-38.248%
2006-10-27	43.7500	43.8100	43.1900	43.6600	-0.524%	1,127,500	-38.177%
2006-10-26	43.0100	44.0000	43.0100	43.8900	+2.260%	1,215,400	-38.501%
2006-10-25	43.2800	43.2800	42.7600	42.9200	-0.809%	2,327,200	-37.111%
2006-10-24	43.2000	43.6200	42.8100	43.2700	-0.138%	1,213,200	-37.620%
2006-10-23	43.1600	43.7500	42.9500	43.3300	-0.368%	1,235,600	-37.706%
2006-10-20	43.3700	43.5688	42.5300	43.4900	+0.485%	1,537,200	-37.935%
2006-10-19	42.7300	43.4600	42.5600	43.2800	+0.815%	1,203,400	-37.634%
2006-10-18	43.2900	43.9800	42.8100	42.9300	-0.809%	1,668,200	-37.126%
2006-10-17	41.6800	43.8000	41.6800	43.2800	-1.636%	3,258,100	-37.634%
2006-10-16	42.9500	44.1700	42.9500	44.0000	+2.088%	1,562,200	-38.655%
2006-10-13	43.4000	43.4000	42.9400	43.1000	-0.645%	1,708,600	-37.374%
2006-10-12	43.1000	43.5600	42.9300	43.3800	+0.884%	2,033,900	-37.778%
2006-10-11	43.6300	43.9400	42.8200	43.0000	-1.489%	1,627,900	-37.228%
2006-10-10	43.9400	44.5500	43.6000	43.6500	-0.069%	2,449,900	-38.163%
2006-10-09	43.4700	43.9700	42.8900	43.6800	+0.622%	1,413,700	-38.205%
2006-10-06	43.7000	43.7000	42.4102	43.4100	-1.206%	2,844,100	-37.821%
2006-10-05	43.1100	44.0400	42.7900	43.9400	+1.996%	1,588,400	-38.571%
2006-10-04	42.3200	43.3500	42.1100	43.0800	+1.365%	1,232,400	-37.345%
2006-10-03	42.1200	42.5500	41.6000	42.5000	+0.926%	1,819,700	-36.490%
2006-10-02	41.9700	42.8200	41.9300	42.1100	+0.334%	1,251,800	-35.901%
2006-09-29	42.7500	42.8100	41.9700	41.9700	-1.433%	674,700	-35.688%
2006-09-28	42.7400	42.9800	42.2600	42.5800	+0.212%	802,500	-36.609%
2006-09-27	42.6500	43.0400	42.3100	42.4900	-0.375%	1,179,300	-36.475%
2006-09-26	42.7300	42.9800	42.3300	42.6500	-0.140%	1,704,600	-36.713%
2006-09-25	42.2000	42.9800	41.8400	42.7100	+1.690%	1,441,300	-36.802%
2006-09-22	42.0000	42.1400	41.3800	42.0000	+0.048%	1,207,100	-35.734%
2006-09-21	42.3000	42.4000	41.6100	41.9800	-0.474%	1,465,600	-35.703%
2006-09-20	42.6000	43.4500	42.0100	42.1800	-0.986%	1,847,200	-36.008%
2006-09-19	43.1900	43.2900	42.3700	42.6000	-1.526%	1,062,200	-36.639%
2006-09-18	43.8700	43.9900	42.8200	43.2600	-1.120%	1,264,500	-37.605%
2006-09-15	43.4000	44.1400	43.3600	43.7500	+1.250%	1,343,200	-38.304%
2006-09-14	43.0000	43.5100	42.7100	43.2100	+0.488%	1,294,800	-37.533%
2006-09-13	42.4100	43.0000	42.1800	43.0000	+1.391%	2,085,900	-37.228%
2006-09-12	41.3100	42.4900	40.9900	42.4100	+2.663%	1,501,900	-36.355%
2006-09-11	40.7700	41.4000	40.4900	41.3100	+1.349%	1,568,700	-34.660%
2006-09-08	40.5600	40.9900	40.5600	40.7600	+0.493%	791,700	-33.778%
2006-09-07	41.0000	41.0000	40.3000	40.5600	-0.928%	1,602,000	-33.452%
2006-09-06	41.7800	41.7900	40.8500	40.9400	-1.987%	1,850,500	-34.070%
2006-09-05	42.2300	42.2900	41.5400	41.7700	-0.784%	2,364,900	-35.380%
2006-09-01	41.9900	42.4000	41.9700	42.1000	+0.790%	560,600	-35.886%
2006-08-31	41.5500	42.0300	41.4600	41.7700	+0.651%	1,020,400	-35.380%
2006-08-30	40.6000	41.6200	40.5500	41.5000	+2.016%	1,094,600	-34.959%
2006-08-29	41.0100	41.1400	40.1100	40.6800	-0.780%	1,737,400	-33.648%
2006-08-28	40.3000	41.3600	40.3000	41.0000	+1.762%	890,600	-34.166%
2006-08-25	40.0200	40.4000	39.7900	40.2900	+0.050%	691,800	-33.006%
2006-08-24	40.9000	41.0200	40.0600	40.2700	-0.984%	794,200	-32.973%
2006-08-23	40.9200	41.4200	40.4700	40.6700	-0.587%	1,120,000	-33.632%
2006-08-22	40.4700	41.0300	40.4100	40.9100	+1.463%	879,200	-34.021%
2006-08-21	40.9200	40.9300	40.0100	40.3200	-1.706%	906,300	-33.056%
2006-08-18	41.0700	41.1600	40.4500	41.0200	0.000%	799,100	-34.198%
2006-08-17	40.7500	41.4600	40.6900	41.0200	+0.220%	808,300	-34.198%
2006-08-16	40.4400	41.2000	40.2700	40.9300	+1.162%	1,106,300	-34.054%
2006-08-15	40.1000	40.4600	40.0000	40.4600	+1.735%	752,500	-33.287%
2006-08-14	39.9000	40.3200	39.7500	39.7700	+0.353%	879,300	-32.130%
2006-08-11	39.3500	39.7500	39.3000	39.6300	+0.329%	1,134,700	-31.890%
2006-08-10	38.7200	39.7000	38.6700	39.5000	+1.647%	1,196,500	-31.666%
2006-08-09	39.8400	39.9300	38.6600	38.8600	-1.893%	1,699,300	-30.541%
2006-08-08	40.0300	40.0700	39.4500	39.6100	-0.477%	1,203,700	-31.856%
2006-08-07	39.7700	40.1000	39.4100	39.8000	+0.101%	856,000	-32.181%

.dark-mode .d5jnV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5jnV8{ color: #333333; background-color: white; border: 2px solid #333333; }ASDDefiance Autism Impact ETFstock NASDAQ ETF

ASD
Defiance Autism Impact ETF
stock NASDAQ ETF