Digital Asset Debt Strategy ETF (DADS)

NASDAQ: DADS · Real-Time Price · USD

17.94

+0.09 (0.53%)

At close: Nov 6, 2026, 4:00 PM EST

17.89

-0.04 (-0.25%)

After-hours: Nov 6, 2026, 4:15 PM EST

DADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.89	17.94	17.89	17.94	17.94	0.53%	2,129
Nov 5, 2026	17.87	17.87	17.82	17.84	17.84	-2.22%	1,225
Nov 4, 2026	18.29	18.32	18.25	18.25	18.25	0.41%	720
Nov 3, 2026	18.15	18.18	18.15	18.17	18.17	0.94%	1,621
Nov 2, 2026	18.14	18.16	18.00	18.00	18.00	-0.99%	5,855
Oct 30, 2026	18.27	18.29	18.14	18.18	18.18	-2.02%	1,841
Oct 29, 2026	18.55	18.56	18.55	18.56	18.56	-0.67%	280
Oct 28, 2026	18.66	18.78	18.66	18.78	18.68	0.87%	469
Oct 27, 2026	18.62	18.62	18.62	18.62	18.52	1.03%	246
Oct 26, 2026	18.43	18.43	18.43	18.43	18.33	-0.16%	84
Oct 23, 2026	18.46	18.46	18.46	18.46	18.36	-0.22%	47
Oct 22, 2026	18.55	18.55	18.47	18.50	18.40	-1.15%	3,193
Oct 21, 2026	18.70	18.71	18.69	18.71	18.61	0.59%	912
Oct 20, 2026	18.72	18.72	18.60	18.60	18.50	0.24%	4,913
Oct 19, 2026	18.56	18.56	18.54	18.56	18.46	-	9,381
Oct 16, 2026	18.61	18.61	18.54	18.56	18.46	-1.41%	3,004
Oct 15, 2026	18.73	18.82	18.73	18.82	18.72	0.70%	334
Oct 14, 2026	18.75	18.75	18.69	18.69	18.59	-2.27%	880
Oct 13, 2026	19.09	19.13	19.09	19.13	19.03	-0.05%	752
Oct 12, 2026	19.17	19.17	19.10	19.14	19.04	-0.05%	5,802
Oct 9, 2026	19.15	19.15	19.15	19.15	19.05	-0.15%	231
Oct 8, 2026	19.30	19.30	19.14	19.17	19.07	-1.01%	1,147
Oct 7, 2026	19.34	19.38	19.34	19.37	19.27	-0.95%	1,406
Oct 6, 2026	19.57	19.57	19.54	19.56	19.45	-0.03%	2,072
Oct 5, 2026	19.49	19.56	19.47	19.56	19.46	0.08%	1,023
Oct 2, 2026	19.57	19.57	19.50	19.55	19.44	0.33%	2,901
Oct 1, 2026	19.48	19.48	19.48	19.48	19.38	-0.18%	40
Sep 30, 2026	19.56	19.56	19.50	19.52	19.41	-0.43%	3,022
Sep 29, 2026	19.58	19.70	19.55	19.60	19.50	-0.23%	4,819
Sep 28, 2026	19.73	19.73	19.65	19.65	19.54	-1.40%	3,859
Sep 25, 2026	20.07	20.13	20.07	20.13	19.82	-0.42%	273
Sep 24, 2026	20.20	20.25	20.16	20.21	19.90	-0.47%	2,440
Sep 23, 2026	20.36	20.36	20.31	20.31	20.00	-1.48%	450
Sep 22, 2026	20.61	20.61	20.61	20.61	20.30	0.54%	684
Sep 21, 2026	20.45	20.56	20.45	20.50	20.19	1.23%	1,075
Sep 18, 2026	20.07	20.25	20.05	20.25	19.94	1.66%	18,996
Sep 17, 2026	19.92	19.93	19.86	19.92	19.62	1.11%	1,083
Sep 16, 2026	19.77	19.77	19.70	19.70	19.40	0.03%	210
Sep 15, 2026	19.72	19.72	19.70	19.70	19.40	-1.25%	1,635
Sep 14, 2026	19.95	19.99	19.94	19.95	19.64	-0.47%	2,366
Sep 11, 2026	20.07	20.07	20.04	20.04	19.74	0.33%	485
Sep 10, 2026	20.07	20.07	19.97	19.97	19.67	-1.05%	1,277
Sep 9, 2026	20.20	20.21	20.19	20.19	19.88	-0.86%	1,220
Sep 8, 2026	20.44	20.44	20.36	20.36	20.05	0.64%	831
Sep 4, 2026	20.21	20.24	20.21	20.23	19.92	0.22%	1,598
Sep 3, 2026	20.17	20.19	20.17	20.19	19.88	2.10%	582
Sep 2, 2026	19.74	19.79	19.70	19.77	19.47	0.46%	2,519
Sep 1, 2026	19.71	19.71	19.67	19.68	19.38	-0.88%	3,124
Aug 31, 2026	19.83	19.87	19.83	19.86	19.55	0.03%	2,728
Aug 28, 2026	19.84	19.88	19.81	19.85	19.55	-1.93%	10,838