Dark

DADS
Digital Asset Debt Strategy ETF
stock NASDAQ ETF

At Close

Jul 6, 2026 9:30:13 AM EDT

20.23USD0.000%(+20.23)81,331

0.00Bid 0.00Ask 0.00Spread

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
2026-07-06	20.2300	20.2420	20.2250	20.2250	+1.074%	1,457	0.000%
2026-07-02	20.3300	20.3300	19.9800	20.0100	-0.995%	868	+1.074%
2026-07-01	20.1000	20.2700	20.1000	20.2110	-0.585%	856	+0.069%
2026-06-30	20.2500	20.3300	20.2500	20.3300	-0.954%	3,121	-0.516%
2026-06-29	20.5600	20.5600	20.4400	20.5259	-1.577%	3,529	-1.466%
2026-06-26	20.6700	20.8547	20.6700	20.8547	+0.674%	4,320	-3.019%
2026-06-25	20.8000	20.8000	20.6501	20.7150	-0.857%	6,512	-2.365%
2026-06-24	21.1600	21.1603	20.8500	20.8941	-2.181%	16,024	-3.202%
2026-06-23	21.0800	21.4600	21.0800	21.3600	-0.651%	6,296	-5.314%
2026-06-22	21.8000	21.8000	21.3800	21.5000	-0.070%	1,741	-5.930%
2026-06-18	21.5000	21.5150	21.3900	21.5150	+0.391%	1,078	-5.996%
2026-06-17	21.6400	21.6900	21.4311	21.4311	-0.667%	3,592	-5.628%
2026-06-16	21.6700	21.6700	21.5750	21.5750	+0.046%	294	-6.257%
2026-06-15	21.5100	21.6000	21.5100	21.5650	+1.503%	9,722	-6.214%
2026-06-12	21.1800	21.2900	21.1800	21.2456	+0.547%	5,581	-4.804%
2026-06-11	20.8700	21.1300	20.7500	21.1300	+1.761%	1,487	-4.283%
2026-06-10	20.7800	20.8500	20.7644	20.7644	-1.423%	490	-2.598%
2026-06-09	21.1900	21.3200	20.9700	21.0642	-0.146%	1,777	-3.984%
2026-06-08	20.9000	21.0950	20.9000	21.0950	+1.687%	276	-4.124%
2026-06-05	20.8100	20.8100	20.5200	20.7450	-2.993%	11,485	-2.507%
2026-06-04	21.2600	21.3850	21.2600	21.3850	+0.001%	884	-5.424%
2026-06-03	21.5100	21.5100	21.3847	21.3847	-0.890%	399	-5.423%
2026-06-02	21.6400	21.6400	21.5768	21.5768	-0.978%	533	-6.265%
2026-06-01	21.8100	21.8749	21.7700	21.7900	+0.740%	1,888	-7.182%
2026-05-29	21.6300	21.6300	21.5750	21.6300	-0.300%	373	-6.496%
2026-05-28	21.6700	21.6950	21.6600	21.6950	+0.533%	753	-6.776%
2026-05-27	21.4800	21.5800	21.4800	21.5800	+0.747%	683	-6.279%
2026-05-26	21.3702	21.4200	21.3702	21.4200	+1.205%	2,786	-5.579%
2026-05-22	21.1650	21.1650	21.1650	21.1650	-0.259%	157	-4.441%
2026-05-21	21.0200	21.2199	20.9900	21.2199	+1.750%	999	-4.689%
2026-05-20	20.8500	20.8649	20.8110	20.8550	+0.919%	711	-3.021%
2026-05-19	20.6900	20.6900	20.6600	20.6650	-0.553%	759	-2.129%
2026-05-18	20.7800	20.7800	20.7800	20.7800	-1.142%	191	-2.671%
2026-05-15	21.0100	21.0200	20.9700	21.0200	-1.890%	1,193	-3.782%
2026-05-14	21.3601	21.4250	21.3601	21.4250	+1.085%	661	-5.601%
2026-05-13	21.1950	21.1950	21.1950	21.1950	+0.522%	109	-4.577%
2026-05-12	21.0400	21.0850	20.9150	21.0850	-0.870%	6,407	-4.079%
2026-05-11	21.2800	21.3300	21.2500	21.2700	+0.956%	2,834	-4.913%
2026-05-08	21.0100	21.0685	20.9899	21.0685	+0.278%	1,595	-4.004%
2026-05-07	21.1200	21.1200	20.9000	21.0100	-1.523%	552	-3.736%
2026-05-06	21.2300	21.3350	21.2300	21.3350	+2.720%	224	-5.203%
2026-05-05	20.7410	20.7900	20.7410	20.7700	+1.490%	2,609	-2.624%
2026-05-04	20.4500	20.4650	20.4500	20.4650	+0.590%	268	-1.173%
2026-05-01	20.3450	20.3450	20.3450	20.3450	+0.880%	128	-0.590%
2026-04-30	20.0450	20.2100	20.0450	20.1676	+1.574%	14,181	+0.285%
2026-04-29	19.8100	19.8550	19.8100	19.8550	-0.941%	265	+1.864%
2026-04-28	20.0400	20.0437	20.0400	20.0437	-1.043%	285	+0.905%
2026-04-27	20.1900	20.2800	20.1900	20.2550	-0.074%	15,294	-0.148%
2026-04-24	20.2501	20.3100	20.2501	20.2700	-0.049%	883	-0.222%
2026-04-23	20.3700	20.3900	20.2000	20.2800	0.000%	1,149	-0.271%
2026-04-22	20.2600	20.2800	20.2400	20.2800	+1.223%	643	-0.271%
2026-04-21	20.0700	20.0700	20.0350	20.0350	-0.825%	517	+0.948%
2026-04-20	20.2016	20.2016	20.2016	20.2016	+0.556%	83	+0.116%
2026-04-17	20.0500	20.0900	20.0000	20.0900	+1.377%	7,424	+0.672%
2026-04-16	19.8100	19.8172	19.7300	19.8172	-0.178%	2,211	+2.058%
2026-04-15	19.7600	19.8526	19.7400	19.8526	+0.114%	1,149	+1.876%
2026-04-14	19.8600	19.8600	19.8299	19.8299	+1.458%	1,270	+1.992%
2026-04-13	19.4500	19.5450	19.4500	19.5450	+1.008%	1,137	+3.479%
2026-04-10	19.3800	19.3800	19.3500	19.3500	+0.259%	1,413	+4.522%
2026-04-09	19.3500	19.3500	19.3000	19.3000	+0.573%	1,377	+4.793%
2026-04-08	19.2000	19.2000	19.1400	19.1900	+1.695%	7,809	+5.393%
2026-04-07	18.8701	18.8701	18.8701	18.8701	+0.293%	170	+7.180%
2026-04-06	18.8300	18.8300	18.8150	18.8150	+0.723%	661	+7.494%
2026-04-02	18.6800	18.6800	18.6800	18.6800	+0.335%	53	+8.271%
2026-04-01	18.6177	18.6177	18.6177	18.6177	+0.374%	106	+8.633%
2026-03-31	18.5100	18.5483	18.5100	18.5483	+1.690%	383	+9.040%
2026-03-30	18.2900	18.3100	18.2400	18.2400	-0.849%	3,487	+10.883%
2026-03-27	18.3962	18.3962	18.3962	18.3962	-3.131%	143	+9.941%
2026-03-26	19.1700	19.1701	18.9800	18.9909	-1.703%	825	+6.498%
2026-03-25	19.3300	19.3300	19.2700	19.3200	+0.861%	623	+4.684%
2026-03-24	19.1700	19.1700	19.1550	19.1550	-0.415%	311	+5.586%
2026-03-23	19.2500	19.2500	19.2348	19.2348	+1.289%	597	+5.148%
2026-03-20	19.0300	19.0350	18.9900	18.9900	-1.427%	548	+6.503%
2026-03-19	19.1200	19.2650	19.1200	19.2650	-0.026%	419	+4.983%
2026-03-18	19.2898	19.2898	19.2700	19.2700	-1.053%	379	+4.956%
2026-03-17	19.4750	19.4750	19.4750	19.4750	+0.309%	70	+3.851%
2026-03-16	19.3950	19.4150	19.3950	19.4150	+1.490%	316	+4.172%
2026-03-13	19.1300	19.1300	19.1300	19.1300	+0.157%	158	+5.724%
2026-03-12	19.1000	19.1000	19.1000	19.1000	-0.779%	116	+5.890%
2026-03-11	19.2300	19.2500	19.2300	19.2500	+0.264%	459	+5.065%
2026-03-10	19.2934	19.3200	19.1700	19.1994	+0.075%	1,162	+5.342%
2026-03-09	19.0200	19.1850	18.9900	19.1850	+0.656%	1,060	+5.421%
2026-03-06	19.0600	19.0600	19.0600	19.0600	-2.081%	91	+6.112%
2026-03-05	19.4650	19.4650	19.4650	19.4650	-0.866%	276	+3.904%
2026-03-04	19.5600	19.6350	19.4900	19.6350	+1.762%	1,114	+3.005%
2026-03-03	19.3600	19.3600	19.2950	19.2950	-1.229%	567	+4.820%
2026-03-02	19.5569	19.5600	19.4800	19.5350	+0.257%	1,702	+3.532%
2026-02-27	19.4200	19.4850	19.3900	19.4850	-1.258%	1,938	+3.798%
2026-02-26	19.7100	19.7333	19.7100	19.7333	-0.220%	306	+2.492%
2026-02-25	19.7841	19.8100	19.7601	19.7769	+0.980%	630	+2.266%
2026-02-24	19.4750	19.5850	19.4750	19.5850	+1.820%	3,832	+3.268%
2026-02-23	19.2700	19.2700	19.2350	19.2350	-0.363%	1,097	+5.147%
2026-02-20	19.4150	19.4150	19.3050	19.3050	-0.361%	1,756	+4.766%
2026-02-19	19.2300	19.3750	19.2300	19.3750	+0.240%	978	+4.387%
2026-02-18	19.3600	19.3600	19.2401	19.3287	-0.058%	8,386	+4.637%
2026-02-17	19.2755	19.3950	19.2750	19.3400	-0.642%	1,358	+4.576%
2026-02-13	19.5000	19.5600	19.4650	19.4650	+1.169%	2,148	+3.904%
2026-02-12	19.4401	19.4401	19.2400	19.2400	-0.799%	19,693	+5.120%
2026-02-11	19.3100	19.3950	19.3100	19.3950	-0.462%	22,245	+4.279%
2026-02-10	19.5300	19.5300	19.4600	19.4850	0.000%	7,893	+3.798%
2026-02-09	19.4020	19.4850	19.4020	19.4850	+1.273%	867	+3.798%
2026-02-06	19.2100	19.2599	19.1750	19.2400	+3.783%	1,038	+5.120%
2026-02-05	18.7100	18.7500	18.5387	18.5387	-3.645%	7,889	+9.096%
2026-02-04	19.0900	19.2565	19.0900	19.2400	-1.762%	2,803	+5.120%
2026-02-03	19.7400	19.7400	19.4385	19.5850	-0.634%	1,254	+3.268%
2026-02-02	19.7550	19.8500	19.7100	19.7100	-0.765%	3,478	+2.613%
2026-01-30	19.9399	19.9399	19.7700	19.8619	-1.494%	1,809	+1.828%
2026-01-29	20.1100	20.1900	20.0700	20.1632	-1.376%	1,509	+0.306%
2026-01-28	20.4710	20.4710	20.4446	20.4446	-0.344%	364	-1.074%
2026-01-27	20.2799	20.5250	20.2799	20.5152	+1.460%	2,149	-1.415%
2026-01-26	20.2300	20.2822	20.2106	20.2200	-0.468%	2,610	+0.025%
2026-01-23	20.2350	20.4000	20.2350	20.3150	+0.944%	4,116	-0.443%
2026-01-22	20.1300	20.1301	20.1250	20.1250	-0.106%	328	+0.497%
2026-01-21	20.1464	20.1464	20.1464	20.1464	+0.107%	47	+0.390%
2026-01-20	20.2100	20.2400	20.1248	20.1248	-1.864%	1,536	+0.498%
2026-01-16	20.5400	20.5400	20.5000	20.5070	+1.144%	1,667	-1.375%
2026-01-15	20.3599	20.3900	20.2500	20.2750	+0.085%	2,081	-0.247%
2026-01-14	20.2268	20.2578	20.2200	20.2578	+1.062%	479	-0.162%
2026-01-13	19.9898	20.0450	19.9400	20.0450	+1.033%	1,174	+0.898%
2026-01-12	19.8400	19.8400	19.7900	19.8400	+1.018%	4,360	+1.941%
2026-01-09	19.6400	19.6400	19.6400	19.6400	+0.019%	112	+2.979%
2026-01-08	19.5100	19.6363	19.5100	19.6363	+0.185%	682	+2.998%
2026-01-07	19.6800	19.6800	19.6000	19.6000	-0.464%	669	+3.189%
2026-01-06	19.6800	19.6914	19.6800	19.6914	-0.069%	1,507	+2.710%
2026-01-05	19.7400	19.7400	19.7050	19.7050	+1.966%	378	+2.639%
2026-01-02	19.3300	19.3300	19.3250	19.3250	+2.033%	364	+4.657%
2025-12-31	18.9350	18.9400	18.9350	18.9400	-0.316%	246	+6.785%
2025-12-30	19.1000	19.1400	19.0000	19.0000	-0.576%	1,257	+6.447%
2025-12-29	19.1500	19.1500	19.1100	19.1100	-1.215%	2,204	+5.835%
2025-12-26	19.4000	19.4000	19.3450	19.3450	-0.540%	1,753	+4.549%
2025-12-24	19.4700	19.4700	19.4500	19.4500	-0.103%	642	+3.985%
2025-12-23	19.4800	19.4800	19.4700	19.4700	-0.334%	923	+3.878%
2025-12-22	19.5995	19.5995	19.5352	19.5352	+0.332%	286	+3.531%
2025-12-19	19.3900	19.4706	19.3900	19.4706	+1.542%	1,359	+3.875%
2025-12-18	19.2436	19.2436	19.1750	19.1750	+0.366%	568	+5.476%
2025-12-17	19.4299	19.4299	19.1050	19.1050	-1.305%	421	+5.862%
2025-12-16	19.3348	19.3577	19.3348	19.3577	+0.014%	138	+4.480%
2025-12-15	19.3900	19.3900	19.3550	19.3550	-2.563%	396	+4.495%
2025-12-12	20.0200	20.0200	19.8641	19.8641	-1.639%	1,100	+1.817%
2025-12-11	20.1951	20.1951	20.1951	20.1951	+0.014%	9	+0.148%
2025-12-10	20.2000	20.3190	20.1922	20.1922	-0.137%	1,105	+0.162%
2025-12-09	20.3100	20.3100	20.2200	20.2200	+1.173%	828	+0.025%
2025-12-08	19.9800	20.0100	19.9800	19.9855	+0.430%	681	+1.198%
2025-12-05	19.8800	19.9600	19.8800	19.9000	-0.525%	1,744	+1.633%
2025-12-04	20.0050	20.0050	20.0050	20.0050	+0.200%	3	+1.100%
2025-12-03	19.9970	19.9970	19.9600	19.9650	+0.478%	919	+1.302%
2025-12-02	19.9200	19.9900	19.8700	19.8700	-0.010%	1,549	+1.787%
2025-12-01	19.9085	19.9085	19.8720	19.8720	-1.078%	304	+1.776%
2025-11-28	20.1400	20.1400	20.0885	20.0885	+1.151%	1,008	+0.679%
2025-11-26	19.8000	19.8600	19.8000	19.8600	+1.664%	3,983	+1.838%
2025-11-25	19.5350	19.5350	19.5350	19.5350	+0.774%	58	+3.532%
2025-11-24	19.3400	19.3850	19.3400	19.3850	+2.026%	1,392	+4.333%
2025-11-21	19.0400	19.0400	18.9715	19.0000	-0.404%	1,513	+6.447%
2025-11-20	19.5600	19.5600	19.0770	19.0770	-1.207%	176	+6.018%
2025-11-19	19.4700	19.4700	19.3100	19.3100	-0.880%	1,064	+4.738%
2025-11-18	19.4500	19.5500	19.4500	19.4815	+0.784%	12,637	+3.816%
2025-11-17	19.3361	19.3361	19.2600	19.3300	-0.999%	3,535	+4.630%
2025-11-14	19.7400	19.7400	19.5250	19.5250	-1.339%	549	+3.585%
2025-11-13	19.7900	19.7900	19.7900	19.7900	-3.061%	144	+2.198%
2025-11-12	20.6170	20.6170	20.3665	20.4150	-0.850%	679	-0.931%
2025-11-11	20.6660	20.6660	20.5900	20.5900	-2.232%	9,187	-1.773%
2025-11-10	21.1600	21.1600	21.0600	21.0600	-0.142%	673	-3.965%
2025-11-07	20.8400	21.0900	20.8400	21.0900	+0.138%	3,868	-4.101%
2025-11-06	21.4000	21.4000	21.0610	21.0610	-1.872%	789	-3.969%
2025-11-05	21.4400	21.4627	21.3819	21.4627	+0.575%	7,414	-5.767%
2025-11-04	21.4410	21.4800	21.3400	21.3400	-2.690%	1,485	-5.225%
2025-11-03	21.8690	21.9300	21.8600	21.9300	+0.190%	847	-7.775%
2025-10-31	21.7400	21.8884	21.7400	21.8884	+0.752%	686	-7.599%
2025-10-30	21.9100	21.9100	21.7250	21.7250	-1.496%	3,094	-6.904%
2025-10-29	22.2100	22.2100	21.9900	22.0550	-0.966%	1,419	-8.297%
2025-10-28	22.5048	22.5048	22.2701	22.2701	+0.112%	356	-9.183%
2025-10-27	22.2600	22.2600	22.2452	22.2452	+1.299%	1,455	-9.082%
2025-10-24	21.9400	21.9600	21.8900	21.9600	+1.690%	9,940	-7.901%
2025-10-23	21.5950	21.5950	21.5950	21.5950	+0.888%	19	-6.344%
2025-10-22	21.2800	21.4050	21.1500	21.4050	-2.452%	8,861	-5.513%
2025-10-21	21.9650	22.2800	21.9100	21.9431	-0.934%	5,620	-7.830%
2025-10-20	22.1700	22.3200	22.1500	22.1500	+1.547%	4,782	-8.691%
2025-10-17	21.8595	21.8595	21.8126	21.8126	-0.538%	393	-7.278%
2025-10-16	22.1928	22.1928	21.9305	21.9305	-2.416%	2,618	-7.777%
2025-10-15	22.3300	22.4734	22.3300	22.4734	+0.816%	1,908	-10.005%
2025-10-14	22.0483	22.2914	22.0483	22.2914	+0.729%	211	-9.270%
2025-10-13	22.0700	22.1300	22.0700	22.1300	+1.309%	2,600	-8.608%
2025-10-10	22.0792	22.0792	21.8441	21.8441	-1.514%	1,410	-7.412%
2025-10-09	22.1900	22.1900	21.9600	22.1800	+0.430%	3,396	-8.814%
2025-10-08	21.9900	22.1500	21.9900	22.0850	+0.776%	2,839	-8.422%
2025-10-07	21.8730	21.9150	21.8730	21.9150	-0.567%	451	-7.712%
2025-10-06	21.9434	22.0400	21.9434	22.0400	+1.310%	349	-8.235%
2025-10-03	21.8500	21.8500	21.7550	21.7550	+0.253%	1,216	-7.033%
2025-10-02	21.6210	21.7800	21.6210	21.7000	+1.331%	5,423	-6.797%
2025-10-01	21.3301	21.4150	21.3301	21.4150	+0.776%	278	-5.557%
2025-09-30	21.2700	21.2700	21.2200	21.2500	-0.118%	5,978	-4.824%
2025-09-29	21.1000	21.2750	21.1000	21.2750	+1.358%	1,638	-4.935%
2025-09-26	21.0000	21.0000	20.9900	20.9900	-0.214%	3,071	-3.645%
2025-09-25	21.1416	21.1416	21.0350	21.0350	-1.591%	3,488	-3.851%
2025-09-24	21.4800	21.4800	21.3750	21.3750	+0.376%	403	-5.380%
2025-09-23	21.4500	21.4500	21.2950	21.2950	-0.117%	7,724	-5.025%
2025-09-22	21.1700	21.3400	21.1700	21.3200	+0.404%	918	-5.136%
2025-09-19	21.2100	21.2699	21.1100	21.2343	+0.067%	4,959	-4.753%
2025-09-18	21.2300	21.2600	21.1800	21.2200	+1.002%	3,813	-4.689%
2025-09-17	20.9420	21.0094	20.9420	21.0094	+0.260%	2,626	-3.734%
2025-09-16	20.9300	20.9550	20.9052	20.9550	+0.818%	3,426	-3.484%
2025-09-15	20.7600	20.7850	20.7600	20.7850	+0.145%	2,283	-2.694%
2025-09-12	20.6310	20.7550	20.6301	20.7550	+0.632%	1,058	-2.554%
2025-09-11	20.6400	20.6500	20.6247	20.6247	+0.412%	1,906	-1.938%
2025-09-10	20.5827	20.6397	20.5400	20.5400	+1.211%	5,051	-1.534%
2025-09-09	20.1600	20.3096	20.0900	20.2943	+0.670%	10,796	-0.341%
2025-09-08	20.0500	20.1800	20.0500	20.1592	+0.620%	14,615	+0.326%
2025-09-05	20.0000	20.0350	19.9728	20.0350	+0.376%	4,370	+0.948%
2025-09-04	19.9250	19.9730	19.9250	19.9600	-0.449%	1,998	+1.328%
2025-09-03	20.0800	20.0900	20.0384	20.0500	-0.397%	3,514	+0.873%
2025-09-02	20.0100	20.1500	20.0100	20.1300	+0.124%	4,505	+0.472%
2025-08-29	20.0200	20.1300	20.0200	20.1050	-0.520%	5,875	+0.597%
2025-08-28	20.2016	20.2400	20.2016	20.2100	+0.422%	10,686	+0.074%
2025-08-27	20.1400	20.1400	20.1250	20.1250	+0.149%	3,070	+0.497%
2025-08-26	20.0300	20.0950	20.0300	20.0950	+0.301%	3,374	+0.647%
2025-08-25	20.0700	20.0700	20.0346	20.0346	-0.868%	5,537	+0.950%
2025-08-22	20.2500	20.2500	20.2100	20.2100	+1.456%	9,148	+0.074%
2025-08-21	19.9600	19.9600	19.9000	19.9200	-0.659%	8,214	+1.531%
2025-08-20	19.9500	20.0522	19.9500	20.0522	+0.011%	3,005	+0.862%
2025-08-19	20.2000	20.2000	20.0200	20.0500	-1.280%	14,741	+0.873%
2025-08-18	20.2000	20.3700	20.2000	20.3100	+0.545%	14,833	-0.419%
2025-08-15	20.1600	20.2100	20.1600	20.2000	-0.198%	4,447	+0.124%
2025-08-14	20.1500	20.2400	20.0600	20.2400	+0.559%	13,362	-0.074%
2025-08-13	20.1000	20.1274	20.0544	20.1274	+0.311%	12,909	+0.485%
2025-08-12	20.0200	20.0650	20.0200	20.0650	+0.375%	28,070	+0.797%
2025-08-11	20.0500	20.0700	19.9900	19.9900	+0.402%	19,313	+1.176%
2025-08-08	19.9600	19.9900	19.8600	19.9100	-0.371%	10,388	+1.582%
2025-08-07	19.9750	20.0000	19.8800	19.9841	+0.208%	13,147	+1.205%
2025-08-06	19.8600	20.0000	19.8600	19.9426	-0.037%	19,919	+1.416%
2025-08-05	19.9100	20.0000	19.9069	19.9500	0.000%	36,396	+1.378%

.dark-mode .NdZMs5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdZMs5{ color: #333333; background-color: white; border: 2px solid #333333; }DADSDigital Asset Debt Strategy ETFstock NASDAQ ETF

DADS
Digital Asset Debt Strategy ETF
stock NASDAQ ETF