Skip to main content
logo
Digital Asset Debt Strategy ETF (DADS)
NASDAQ: DADS · Real-Time Price · USD
20.61
+0.11 (0.54%)
Sep 22, 2026, 4:00 PM EDT - Market closed

DADS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202620.6120.6120.6120.6120.610.54%684
Sep 21, 202620.4520.5620.4520.5020.501.23%1,075
Sep 18, 202620.0720.2520.0520.2520.251.66%18,996
Sep 17, 202619.9219.9319.8619.9219.921.11%1,083
Sep 16, 202619.7719.7719.7019.7019.700.03%210
Sep 15, 202619.7219.7219.7019.7019.70-1.25%1,635
Sep 14, 202619.9519.9919.9419.9519.95-0.47%2,366
Sep 11, 202620.0720.0720.0420.0420.040.33%485
Sep 10, 202620.0720.0719.9719.9719.97-1.05%1,277
Sep 9, 202620.2020.2120.1920.1920.19-0.86%1,220
Sep 8, 202620.4420.4420.3620.3620.360.64%831
Sep 4, 202620.2120.2420.2120.2320.230.22%1,598
Sep 3, 202620.1720.1920.1720.1920.192.10%582
Sep 2, 202619.7419.7919.7019.7719.770.46%2,519
Sep 1, 202619.7119.7119.6719.6819.68-0.88%3,124
Aug 31, 202619.8319.8719.8319.8619.860.03%2,728
Aug 28, 202619.8419.8819.8119.8519.85-1.93%10,838
Aug 27, 202620.2920.2920.2120.2420.240.27%7,135
Aug 26, 202620.1720.1920.1720.1920.19-0.35%949
Aug 25, 202620.2320.2620.2320.2620.261.25%1,924
Aug 24, 202620.0820.0819.9820.0120.01-0.05%11,163
Aug 21, 202620.0120.0219.9720.0220.020.29%2,480
Aug 20, 202619.8619.9619.8619.9619.960.39%3,855
Aug 19, 202619.8819.8819.8819.8819.880.51%60
Aug 18, 202619.8719.8719.7319.7819.78-1.45%480
Aug 17, 202620.0520.0920.0520.0720.070.32%1,478
Aug 14, 202619.9020.0119.9020.0120.010.23%3,419
Aug 13, 202619.9619.9619.9619.9619.960.03%120
Aug 12, 202619.9019.9619.9019.9619.961.09%431
Aug 11, 202619.7319.7519.7119.7419.74-1,264
Aug 10, 202619.7919.7919.7119.7419.74-0.38%3,291
Aug 7, 202619.8019.8219.7219.8219.820.09%1,171
Aug 6, 202619.8019.8019.8019.8019.80-0.74%187
Aug 5, 202619.9519.9519.9219.9519.95-0.87%5,383
Aug 4, 202620.1220.1220.1220.1220.120.93%150
Aug 3, 202619.7319.9419.7319.9419.942.00%4,272
Jul 31, 202619.5219.5519.5219.5519.55-0.66%731
Jul 30, 202619.5919.7319.5919.6819.682.82%2,202
Jul 29, 202619.2919.3319.1419.1419.14-2.32%4,048
Jul 28, 202619.6319.6319.5619.5919.59-0.71%3,574
Jul 27, 202619.7819.7819.6719.7319.73-0.23%3,690
Jul 24, 202619.8519.8519.7419.7819.78-1.16%6,967
Jul 23, 202620.0220.1120.0120.0120.01-0.63%6,629
Jul 22, 202620.2020.2020.1420.1420.14-0.02%8,081
Jul 21, 202620.2120.2320.1420.1420.141.36%6,027
Jul 20, 202619.9719.9719.8719.8719.871.20%509
Jul 17, 202619.6919.6919.6419.6419.64-0.56%851
Jul 16, 202619.9419.9419.7519.7519.75-1.81%991
Jul 15, 202620.0120.1320.0120.1120.110.63%5,381
Jul 14, 202619.9319.9919.9319.9919.990.60%428