Defiance Autism Impact ETF (ASD)

NASDAQ: ASD · Real-Time Price · USD

26.42

+0.02 (0.08%)

At close: Oct 2, 2026, 4:00 PM EDT

26.37

-0.05 (-0.17%)

After-hours: Oct 2, 2026, 4:15 PM EDT

ASD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.42	26.42	26.38	26.38	26.37	-0.08%	328
Oct 1, 2026	26.90	26.90	26.39	26.40	26.40	-1.90%	2,963
Sep 30, 2026	26.80	26.91	26.80	26.91	26.91	-	347
Sep 29, 2026	26.91	26.91	26.91	26.91	26.91	-0.19%	18
Sep 28, 2026	26.90	26.96	26.90	26.96	26.96	-0.26%	221
Sep 25, 2026	27.03	27.03	27.03	27.03	27.02	-0.01%	17
Sep 24, 2026	27.03	27.03	27.03	27.03	27.03	-0.03%	18
Sep 23, 2026	27.04	27.04	27.04	27.04	27.04	-1.36%	41
Sep 22, 2026	27.41	27.41	27.41	27.41	27.41	0.48%	100
Sep 21, 2026	27.28	27.28	27.28	27.28	27.28	0.44%	116
Sep 18, 2026	27.21	27.21	27.16	27.16	27.16	-0.66%	302
Sep 17, 2026	27.34	27.34	27.34	27.34	27.34	0.92%	217
Sep 16, 2026	27.09	27.09	27.09	27.09	27.09	-0.34%	24
Sep 15, 2026	27.18	27.18	27.18	27.18	27.18	-0.65%	20
Sep 14, 2026	27.40	27.40	27.36	27.36	27.36	1.18%	232
Sep 11, 2026	27.04	27.04	27.04	27.04	27.04	0.36%	58
Sep 10, 2026	26.96	26.96	26.95	26.95	26.94	-0.82%	366
Sep 9, 2026	27.17	27.17	27.17	27.17	27.17	-0.61%	38
Sep 8, 2026	27.34	27.34	27.34	27.34	27.33	-1.45%	64
Sep 4, 2026	27.74	27.74	27.74	27.74	27.74	-0.87%	60
Sep 3, 2026	27.96	27.98	27.96	27.98	27.98	0.31%	174
Sep 2, 2026	27.90	27.90	27.90	27.90	27.89	1.01%	72
Sep 1, 2026	27.62	27.62	27.62	27.62	27.61	-	41
Aug 31, 2026	27.62	27.62	27.62	27.62	27.62	-0.35%	16
Aug 28, 2026	27.72	27.72	27.72	27.72	27.71	-1.33%	47
Aug 27, 2026	28.09	28.09	28.09	28.09	28.09	-0.05%	124
Aug 26, 2026	28.17	28.17	28.10	28.10	28.10	-1.45%	458
Aug 25, 2026	28.52	28.52	28.52	28.52	28.51	1.55%	44
Aug 24, 2026	28.08	28.08	28.08	28.08	28.08	-0.65%	37
Aug 21, 2026	28.26	28.26	28.26	28.26	28.26	0.15%	42
Aug 20, 2026	28.41	28.50	28.22	28.22	28.22	-1.05%	755
Aug 19, 2026	28.52	28.52	28.52	28.52	28.52	1.89%	15
Aug 18, 2026	27.99	27.99	27.99	27.99	27.99	0.78%	104
Aug 17, 2026	27.70	27.78	27.65	27.78	27.77	0.25%	1,284
Aug 14, 2026	27.71	27.71	27.71	27.71	27.70	-0.24%	67
Aug 13, 2026	27.77	27.77	27.77	27.77	27.77	-0.05%	52
Aug 12, 2026	27.65	27.82	27.65	27.79	27.78	0.73%	1,347
Aug 11, 2026	27.87	27.87	27.59	27.59	27.58	-1.20%	327
Aug 10, 2026	27.92	27.92	27.92	27.92	27.92	0.32%	41
Aug 7, 2026	27.83	27.83	27.83	27.83	27.83	1.25%	35
Aug 6, 2026	27.49	27.49	27.49	27.49	27.48	0.54%	42
Aug 5, 2026	27.34	27.34	27.34	27.34	27.34	1.57%	22
Aug 4, 2026	26.71	26.92	26.70	26.92	26.91	0.66%	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	26.62	-1.51%	131
Jul 30, 2026	27.04	27.04	27.04	27.04	27.03	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	27.14	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