Digital Asset Debt Strategy ETF (DADS)
NASDAQ: DADS · Real-Time Price · USD
18.73
+0.04 (0.21%)
At close: Oct 15, 2026, 4:00 PM EDT
18.82
+0.09 (0.48%)
After-hours: Oct 15, 2026, 4:15 PM EDT
DADS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.21% | 334 |
| Oct 14, 2026 | 18.75 | 18.75 | 18.69 | 18.69 | 18.69 | -2.27% | 880 |
| Oct 13, 2026 | 19.09 | 19.13 | 19.09 | 19.13 | 19.13 | -0.05% | 752 |
| Oct 12, 2026 | 19.17 | 19.17 | 19.10 | 19.14 | 19.14 | -0.05% | 5,802 |
| Oct 9, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.15% | 231 |
| Oct 8, 2026 | 19.30 | 19.30 | 19.14 | 19.17 | 19.17 | -1.01% | 1,147 |
| Oct 7, 2026 | 19.34 | 19.38 | 19.34 | 19.37 | 19.37 | -0.95% | 1,406 |
| Oct 6, 2026 | 19.57 | 19.57 | 19.54 | 19.56 | 19.56 | -0.03% | 2,072 |
| Oct 5, 2026 | 19.49 | 19.56 | 19.47 | 19.56 | 19.56 | 0.08% | 1,023 |
| Oct 2, 2026 | 19.57 | 19.57 | 19.50 | 19.55 | 19.55 | 0.33% | 2,901 |
| Oct 1, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.18% | 40 |
| Sep 30, 2026 | 19.56 | 19.56 | 19.50 | 19.52 | 19.52 | -0.43% | 3,022 |
| Sep 29, 2026 | 19.58 | 19.70 | 19.55 | 19.60 | 19.60 | -0.23% | 4,819 |
| Sep 28, 2026 | 19.73 | 19.73 | 19.65 | 19.65 | 19.65 | -1.40% | 3,859 |
| Sep 25, 2026 | 20.07 | 20.13 | 20.07 | 20.13 | 19.92 | -0.42% | 273 |
| Sep 24, 2026 | 20.20 | 20.25 | 20.16 | 20.21 | 20.01 | -0.47% | 2,440 |
| Sep 23, 2026 | 20.36 | 20.36 | 20.31 | 20.31 | 20.10 | -1.48% | 450 |
| Sep 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.40 | 0.54% | 684 |
| Sep 21, 2026 | 20.45 | 20.56 | 20.45 | 20.50 | 20.29 | 1.23% | 1,075 |
| Sep 18, 2026 | 20.07 | 20.25 | 20.05 | 20.25 | 20.05 | 1.66% | 18,996 |
| Sep 17, 2026 | 19.92 | 19.93 | 19.86 | 19.92 | 19.72 | 1.11% | 1,083 |
| Sep 16, 2026 | 19.77 | 19.77 | 19.70 | 19.70 | 19.50 | 0.03% | 210 |
| Sep 15, 2026 | 19.72 | 19.72 | 19.70 | 19.70 | 19.50 | -1.25% | 1,635 |
| Sep 14, 2026 | 19.95 | 19.99 | 19.94 | 19.95 | 19.75 | -0.47% | 2,366 |
| Sep 11, 2026 | 20.07 | 20.07 | 20.04 | 20.04 | 19.84 | 0.33% | 485 |
| Sep 10, 2026 | 20.07 | 20.07 | 19.97 | 19.97 | 19.77 | -1.05% | 1,277 |
| Sep 9, 2026 | 20.20 | 20.21 | 20.19 | 20.19 | 19.98 | -0.86% | 1,220 |
| Sep 8, 2026 | 20.44 | 20.44 | 20.36 | 20.36 | 20.16 | 0.64% | 831 |
| Sep 4, 2026 | 20.21 | 20.24 | 20.21 | 20.23 | 20.03 | 0.22% | 1,598 |
| Sep 3, 2026 | 20.17 | 20.19 | 20.17 | 20.19 | 19.98 | 2.10% | 582 |
| Sep 2, 2026 | 19.74 | 19.79 | 19.70 | 19.77 | 19.57 | 0.46% | 2,519 |
| Sep 1, 2026 | 19.71 | 19.71 | 19.67 | 19.68 | 19.48 | -0.88% | 3,124 |
| Aug 31, 2026 | 19.83 | 19.87 | 19.83 | 19.86 | 19.66 | 0.03% | 2,728 |
| Aug 28, 2026 | 19.84 | 19.88 | 19.81 | 19.85 | 19.65 | -1.93% | 10,838 |
| Aug 27, 2026 | 20.29 | 20.29 | 20.21 | 20.24 | 20.04 | 0.27% | 7,135 |
| Aug 26, 2026 | 20.17 | 20.19 | 20.17 | 20.19 | 19.98 | -0.35% | 949 |
| Aug 25, 2026 | 20.23 | 20.26 | 20.23 | 20.26 | 20.05 | 1.25% | 1,924 |
| Aug 24, 2026 | 20.08 | 20.08 | 19.98 | 20.01 | 19.80 | -0.05% | 11,163 |
| Aug 21, 2026 | 20.01 | 20.02 | 19.97 | 20.02 | 19.81 | 0.29% | 2,480 |
| Aug 20, 2026 | 19.86 | 19.96 | 19.86 | 19.96 | 19.76 | 0.39% | 3,855 |
| Aug 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.68 | 0.51% | 60 |
| Aug 18, 2026 | 19.87 | 19.87 | 19.73 | 19.78 | 19.58 | -1.45% | 480 |
| Aug 17, 2026 | 20.05 | 20.09 | 20.05 | 20.07 | 19.87 | 0.32% | 1,478 |
| Aug 14, 2026 | 19.90 | 20.01 | 19.90 | 20.01 | 19.80 | 0.23% | 3,419 |
| Aug 13, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.76 | 0.03% | 120 |
| Aug 12, 2026 | 19.90 | 19.96 | 19.90 | 19.96 | 19.76 | 1.09% | 431 |
| Aug 11, 2026 | 19.73 | 19.75 | 19.71 | 19.74 | 19.54 | - | 1,264 |
| Aug 10, 2026 | 19.79 | 19.79 | 19.71 | 19.74 | 19.54 | -0.38% | 3,291 |
| Aug 7, 2026 | 19.80 | 19.82 | 19.72 | 19.82 | 19.62 | 0.09% | 1,171 |
| Aug 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -0.74% | 187 |