Digital Asset Debt Strategy ETF (DADS)
NASDAQ: DADS · Real-Time Price · USD
21.96
+0.36 (1.67%)
Oct 24, 2025, 4:00 PM EDT - Market closed
DADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.94 | 21.96 | 21.89 | 21.96 | 21.96 | 1.69% | 9,940 |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.89% | 19 |
| Oct 22, 2025 | 21.28 | 21.41 | 21.15 | 21.41 | 21.41 | -2.45% | 8,861 |
| Oct 21, 2025 | 21.97 | 22.28 | 21.91 | 21.94 | 21.94 | -0.93% | 5,620 |
| Oct 20, 2025 | 22.17 | 22.32 | 22.15 | 22.15 | 22.15 | 1.54% | 4,782 |
| Oct 17, 2025 | 21.86 | 21.86 | 21.81 | 21.81 | 21.81 | -0.54% | 393 |
| Oct 16, 2025 | 22.19 | 22.19 | 21.93 | 21.93 | 21.93 | -2.41% | 2,618 |
| Oct 15, 2025 | 22.33 | 22.47 | 22.33 | 22.47 | 22.47 | 0.82% | 1,908 |
| Oct 14, 2025 | 22.05 | 22.29 | 22.05 | 22.29 | 22.29 | 0.73% | 211 |
| Oct 13, 2025 | 22.07 | 22.13 | 22.07 | 22.13 | 22.13 | 1.31% | 2,600 |
| Oct 10, 2025 | 22.08 | 22.08 | 21.84 | 21.84 | 21.84 | -1.51% | 1,410 |
| Oct 9, 2025 | 22.19 | 22.19 | 21.96 | 22.18 | 22.18 | 0.43% | 3,396 |
| Oct 8, 2025 | 21.99 | 22.15 | 21.99 | 22.09 | 22.09 | 0.78% | 2,839 |
| Oct 7, 2025 | 21.87 | 21.92 | 21.87 | 21.92 | 21.92 | -0.57% | 451 |
| Oct 6, 2025 | 21.94 | 22.04 | 21.94 | 22.04 | 22.04 | 1.31% | 349 |
| Oct 3, 2025 | 21.85 | 21.85 | 21.76 | 21.76 | 21.76 | 0.25% | 1,216 |
| Oct 2, 2025 | 21.62 | 21.78 | 21.62 | 21.70 | 21.70 | 1.33% | 5,423 |
| Oct 1, 2025 | 21.33 | 21.42 | 21.33 | 21.42 | 21.42 | 0.78% | 278 |
| Sep 30, 2025 | 21.27 | 21.27 | 21.22 | 21.25 | 21.25 | -0.12% | 5,978 |
| Sep 29, 2025 | 21.10 | 21.28 | 21.10 | 21.28 | 21.28 | 1.36% | 1,638 |
| Sep 26, 2025 | 21.00 | 21.00 | 20.99 | 20.99 | 20.81 | -0.21% | 3,071 |
| Sep 25, 2025 | 21.14 | 21.14 | 21.04 | 21.04 | 20.86 | -1.59% | 3,488 |
| Sep 24, 2025 | 21.48 | 21.48 | 21.38 | 21.38 | 21.20 | 0.38% | 403 |
| Sep 23, 2025 | 21.45 | 21.45 | 21.30 | 21.30 | 21.12 | -0.12% | 7,724 |
| Sep 22, 2025 | 21.17 | 21.34 | 21.17 | 21.32 | 21.14 | 0.41% | 918 |
| Sep 19, 2025 | 21.21 | 21.27 | 21.11 | 21.23 | 21.06 | 0.07% | 4,959 |
| Sep 18, 2025 | 21.23 | 21.26 | 21.18 | 21.22 | 21.04 | 1.00% | 3,813 |
| Sep 17, 2025 | 20.94 | 21.01 | 20.94 | 21.01 | 20.83 | 0.26% | 2,626 |
| Sep 16, 2025 | 20.93 | 20.96 | 20.91 | 20.96 | 20.78 | 0.82% | 3,426 |
| Sep 15, 2025 | 20.76 | 20.79 | 20.76 | 20.79 | 20.61 | 0.14% | 2,283 |
| Sep 12, 2025 | 20.63 | 20.76 | 20.63 | 20.76 | 20.58 | 0.63% | 1,058 |
| Sep 11, 2025 | 20.64 | 20.65 | 20.63 | 20.63 | 20.45 | 0.41% | 1,906 |
| Sep 10, 2025 | 20.58 | 20.64 | 20.54 | 20.54 | 20.37 | 1.21% | 5,051 |
| Sep 9, 2025 | 20.16 | 20.31 | 20.09 | 20.29 | 20.12 | 0.67% | 10,796 |
| Sep 8, 2025 | 20.05 | 20.18 | 20.05 | 20.16 | 19.99 | 0.62% | 14,615 |
| Sep 5, 2025 | 20.00 | 20.04 | 19.97 | 20.04 | 19.87 | 0.38% | 4,370 |
| Sep 4, 2025 | 19.93 | 19.97 | 19.93 | 19.96 | 19.79 | -0.45% | 1,998 |
| Sep 3, 2025 | 20.08 | 20.09 | 20.04 | 20.05 | 19.88 | -0.40% | 3,514 |
| Sep 2, 2025 | 20.01 | 20.15 | 20.01 | 20.13 | 19.96 | 0.12% | 4,505 |
| Aug 29, 2025 | 20.02 | 20.13 | 20.02 | 20.11 | 19.94 | -0.52% | 5,875 |
| Aug 28, 2025 | 20.20 | 20.24 | 20.20 | 20.21 | 20.04 | 0.42% | 10,686 |
| Aug 27, 2025 | 20.14 | 20.14 | 20.13 | 20.13 | 19.96 | 0.15% | 3,070 |
| Aug 26, 2025 | 20.03 | 20.10 | 20.03 | 20.10 | 19.93 | 0.30% | 3,374 |
| Aug 25, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 19.87 | -0.87% | 5,537 |
| Aug 22, 2025 | 20.25 | 20.25 | 20.21 | 20.21 | 20.04 | 1.46% | 9,148 |
| Aug 21, 2025 | 19.96 | 19.96 | 19.90 | 19.92 | 19.75 | -0.66% | 8,214 |
| Aug 20, 2025 | 19.95 | 20.05 | 19.95 | 20.05 | 19.88 | 0.01% | 3,005 |
| Aug 19, 2025 | 20.20 | 20.20 | 20.02 | 20.05 | 19.88 | -1.28% | 14,741 |
| Aug 18, 2025 | 20.20 | 20.37 | 20.20 | 20.31 | 20.14 | 0.54% | 14,833 |
| Aug 15, 2025 | 20.16 | 20.21 | 20.16 | 20.20 | 20.03 | -0.20% | 4,447 |