Digital Asset Debt Strategy ETF (DADS)
NASDAQ: DADS · Real-Time Price · USD
19.23
+0.03 (0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
19.25
+0.02 (0.10%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 19.23 | 19.25 | 19.23 | 19.25 | 19.25 | 0.27% | 459 |
| Mar 10, 2026 | 19.29 | 19.32 | 19.17 | 19.20 | 19.20 | 0.07% | 1,162 |
| Mar 9, 2026 | 19.02 | 19.19 | 18.99 | 19.19 | 19.19 | 0.66% | 1,059 |
| Mar 6, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.08% | 91 |
| Mar 5, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.87% | 276 |
| Mar 4, 2026 | 19.56 | 19.64 | 19.49 | 19.64 | 19.64 | 1.76% | 1,114 |
| Mar 3, 2026 | 19.36 | 19.36 | 19.30 | 19.30 | 19.30 | -1.23% | 567 |
| Mar 2, 2026 | 19.56 | 19.56 | 19.48 | 19.54 | 19.54 | 0.26% | 1,702 |
| Feb 27, 2026 | 19.42 | 19.49 | 19.39 | 19.49 | 19.49 | -1.26% | 1,938 |
| Feb 26, 2026 | 19.71 | 19.73 | 19.71 | 19.73 | 19.73 | -0.22% | 306 |
| Feb 25, 2026 | 19.78 | 19.81 | 19.76 | 19.78 | 19.78 | 0.98% | 630 |
| Feb 24, 2026 | 19.48 | 19.59 | 19.48 | 19.59 | 19.59 | 1.82% | 3,831 |
| Feb 23, 2026 | 19.27 | 19.27 | 19.24 | 19.24 | 19.24 | -0.36% | 1,097 |
| Feb 20, 2026 | 19.42 | 19.42 | 19.31 | 19.31 | 19.31 | -0.36% | 1,756 |
| Feb 19, 2026 | 19.23 | 19.38 | 19.23 | 19.38 | 19.38 | 0.24% | 978 |
| Feb 18, 2026 | 19.36 | 19.36 | 19.24 | 19.33 | 19.33 | -0.06% | 8,386 |
| Feb 17, 2026 | 19.28 | 19.40 | 19.28 | 19.34 | 19.34 | -0.64% | 1,358 |
| Feb 13, 2026 | 19.50 | 19.56 | 19.47 | 19.47 | 19.47 | 1.17% | 2,148 |
| Feb 12, 2026 | 19.44 | 19.44 | 19.24 | 19.24 | 19.24 | -0.80% | 19,693 |
| Feb 11, 2026 | 19.31 | 19.40 | 19.31 | 19.40 | 19.40 | -0.46% | 22,245 |
| Feb 10, 2026 | 19.53 | 19.53 | 19.46 | 19.49 | 19.49 | - | 7,893 |
| Feb 9, 2026 | 19.40 | 19.49 | 19.40 | 19.49 | 19.49 | 1.27% | 867 |
| Feb 6, 2026 | 19.21 | 19.26 | 19.18 | 19.24 | 19.24 | 3.78% | 1,038 |
| Feb 5, 2026 | 18.71 | 18.75 | 18.54 | 18.54 | 18.54 | -3.64% | 7,889 |
| Feb 4, 2026 | 19.09 | 19.26 | 19.09 | 19.24 | 19.24 | -1.76% | 2,803 |
| Feb 3, 2026 | 19.74 | 19.74 | 19.44 | 19.59 | 19.59 | -0.63% | 1,254 |
| Feb 2, 2026 | 19.76 | 19.85 | 19.71 | 19.71 | 19.71 | -0.77% | 3,513 |
| Jan 30, 2026 | 19.94 | 19.94 | 19.77 | 19.86 | 19.86 | -1.49% | 1,809 |
| Jan 29, 2026 | 20.11 | 20.19 | 20.07 | 20.16 | 20.16 | -1.38% | 1,509 |
| Jan 28, 2026 | 20.47 | 20.47 | 20.45 | 20.45 | 20.44 | -0.34% | 364 |
| Jan 27, 2026 | 20.28 | 20.53 | 20.28 | 20.52 | 20.52 | 1.46% | 2,149 |
| Jan 26, 2026 | 20.23 | 20.28 | 20.21 | 20.22 | 20.22 | -0.47% | 2,610 |
| Jan 23, 2026 | 20.24 | 20.40 | 20.24 | 20.32 | 20.32 | 0.94% | 4,116 |
| Jan 22, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% | 328 |
| Jan 21, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% | 47 |
| Jan 20, 2026 | 20.21 | 20.24 | 20.13 | 20.13 | 20.12 | -1.86% | 1,536 |
| Jan 16, 2026 | 20.54 | 20.54 | 20.50 | 20.51 | 20.51 | 1.14% | 1,667 |
| Jan 15, 2026 | 20.36 | 20.39 | 20.25 | 20.28 | 20.28 | 0.08% | 2,081 |
| Jan 14, 2026 | 20.23 | 20.26 | 20.22 | 20.26 | 20.26 | 1.06% | 479 |
| Jan 13, 2026 | 19.99 | 20.05 | 19.94 | 20.05 | 20.05 | 1.03% | 1,174 |
| Jan 12, 2026 | 19.84 | 19.84 | 19.79 | 19.84 | 19.84 | 1.02% | 4,360 |
| Jan 9, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.02% | 112 |
| Jan 8, 2026 | 19.51 | 19.64 | 19.51 | 19.64 | 19.64 | 0.18% | 682 |
| Jan 7, 2026 | 19.68 | 19.68 | 19.60 | 19.60 | 19.60 | -0.46% | 669 |
| Jan 6, 2026 | 19.68 | 19.69 | 19.68 | 19.69 | 19.69 | -0.07% | 1,507 |
| Jan 5, 2026 | 19.74 | 19.74 | 19.71 | 19.71 | 19.71 | 1.97% | 378 |
| Jan 2, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.03% | 364 |
| Dec 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% | 246 |
| Dec 30, 2025 | 19.10 | 19.14 | 19.00 | 19.00 | 19.00 | -0.58% | 1,257 |
| Dec 29, 2025 | 19.15 | 19.15 | 19.11 | 19.11 | 19.11 | -1.21% | 2,204 |