Defiance Autism Impact ETF (ASD)
NASDAQ: ASD · Real-Time Price · USD
26.92
+0.18 (0.66%)
At close: Aug 4, 2026, 4:00 PM EDT
26.92
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:15 PM EDT
ASD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 26.71 | 26.92 | 26.70 | 26.70 | 26.70 | -0.15% | 443 |
| Aug 3, 2026 | 26.76 | 26.76 | 26.74 | 26.74 | 26.74 | 0.43% | 320 |
| Jul 31, 2026 | 26.69 | 26.69 | 26.63 | 26.63 | 26.63 | -1.51% | 131 |
| Jul 30, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.16% | 19 |
| Jul 29, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.56% | 47 |
| Jul 28, 2026 | 26.99 | 27.15 | 26.99 | 27.15 | 27.15 | 2.27% | 920 |
| Jul 27, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.60% | 52 |
| Jul 24, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.43% | 17 |
| Jul 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.25% | 69 |
| Jul 22, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.09% | 60 |
| Jul 21, 2026 | 26.95 | 27.22 | 26.95 | 27.22 | 27.22 | 1.08% | 442 |
| Jul 20, 2026 | 27.16 | 27.16 | 26.93 | 26.93 | 26.93 | -1.26% | 292 |
| Jul 17, 2026 | 27.18 | 27.29 | 27.18 | 27.27 | 27.27 | 0.54% | 1,088 |
| Jul 16, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.34% | 74 |
| Jul 15, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.53% | 28 |
| Jul 14, 2026 | 26.94 | 26.94 | 26.89 | 26.89 | 26.89 | -0.38% | 186 |
| Jul 13, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.49% | 3,965 |
| Jul 10, 2026 | 27.47 | 27.47 | 27.21 | 27.41 | 27.40 | -0.63% | 976 |
| Jul 9, 2026 | 27.50 | 27.58 | 27.49 | 27.58 | 27.58 | 0.57% | 1,867 |
| Jul 8, 2026 | 28.00 | 28.00 | 27.38 | 27.42 | 27.42 | -0.90% | 4,124 |
| Jul 7, 2026 | 27.70 | 27.70 | 27.59 | 27.67 | 27.67 | -0.13% | 723 |
| Jul 6, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.13% | 318 |
| Jul 2, 2026 | 27.40 | 27.67 | 27.40 | 27.67 | 27.67 | 2.26% | 575 |
| Jul 1, 2026 | 27.04 | 27.06 | 26.91 | 27.06 | 27.06 | 0.10% | 427 |
| Jun 30, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.51% | 34 |
| Jun 29, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.34% | 116 |
| Jun 26, 2026 | 26.33 | 26.55 | 26.33 | 26.54 | 26.54 | 1.85% | 1,029 |
| Jun 25, 2026 | 26.21 | 26.25 | 26.06 | 26.06 | 26.05 | 1.12% | 648 |
| Jun 24, 2026 | 25.95 | 26.26 | 25.77 | 25.77 | 25.77 | 1.83% | 451 |
| Jun 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | 0.72% | 867 |
| Jun 22, 2026 | 25.26 | 25.26 | 25.13 | 25.13 | 25.12 | 1.32% | 1,072 |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.07% | 80 |
| Jun 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.03% | 99 |
| Jun 16, 2026 | 24.84 | 24.90 | 24.83 | 24.83 | 24.82 | -0.14% | 1,903 |
| Jun 15, 2026 | 25.13 | 25.13 | 24.83 | 24.86 | 24.86 | -1.36% | 1,295 |
| Jun 12, 2026 | 25.34 | 25.34 | 25.20 | 25.21 | 25.20 | -0.85% | 1,165 |
| Jun 11, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | 2.23% | 9 |
| Jun 10, 2026 | 25.12 | 25.12 | 24.87 | 24.87 | 24.86 | -0.67% | 240 |
| Jun 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.78% | 70 |
| Jun 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.83 | 0.01% | 186 |
| Jun 5, 2026 | 25.06 | 25.06 | 24.84 | 24.84 | 24.83 | -1.11% | 638 |
| Jun 4, 2026 | 25.24 | 25.24 | 25.12 | 25.12 | 25.11 | 2.14% | 2,219 |
| Jun 3, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.58 | -0.12% | 89 |