MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASD — Defiance Autism Impact ETF
NasdaqDefiance Autism Impact ETF
$26.39
-0.52(-1.93%)
- O
- 26.90
- H
- 26.90
- L
- 26.39
- V
- 2.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$26.39
Period Return+5.54%
Period High$28.52
Period Low$24.59
Avg Daily Volume475
Total Trading Days86
ASD — Historical OHLCV Price & Volume Table
May 29, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $26.90 | $26.90 | $26.39 | $26.39 | $-0.52 | -1.93% | 2,951 | $26.69 | $26.39 $26.90 |
| Sep 30, 2026 | $26.80 | $26.91 | $26.80 | $26.91 | +$0.00 | +0.00% | 347 | $26.84 | $26.80 $26.91 |
| Sep 29, 2026 | $26.91 | $26.91 | $26.91 | $26.91 | $-0.05 | -0.19% | 19 | $26.92 | $26.91 $26.91 |
| Sep 28, 2026 | $26.90 | $26.96 | $26.90 | $26.96 | $-0.07 | -0.26% | 221 | $26.90 | $26.90 $26.96 |
| Sep 25, 2026 | $27.02 | $27.02 | $27.02 | $27.02 | $-0.00 | -0.01% | 17 | $27.00 | $27.02 $27.02 |
| Sep 24, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | $-0.01 | -0.03% | 18 | $27.01 | $27.03 $27.03 |
| Sep 23, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | $-0.37 | -1.36% | 41 | $27.02 | $27.04 $27.04 |
| Sep 22, 2026 | $27.41 | $27.41 | $27.41 | $27.41 | +$0.13 | +0.48% | 100 | $27.42 | $27.41 $27.41 |
| Sep 21, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | +$0.12 | +0.44% | 116 | $27.23 | $27.28 $27.28 |
| Sep 18, 2026 | $27.21 | $27.21 | $27.16 | $27.16 | $-0.18 | -0.66% | 302 | $27.20 | $27.16 $27.21 |
| Sep 17, 2026 | $27.34 | $27.34 | $27.34 | $27.34 | +$0.25 | +0.92% | 217 | $27.41 | $27.34 $27.34 |
| Sep 16, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | $-0.09 | -0.34% | 24 | $27.17 | $27.09 $27.09 |
| Sep 15, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | $-0.18 | -0.65% | 20 | $27.19 | $27.18 $27.18 |
| Sep 14, 2026 | $27.40 | $27.40 | $27.36 | $27.36 | +$0.32 | +1.18% | 233 | $27.38 | $27.36 $27.40 |
| Sep 11, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | +$0.10 | +0.36% | 59 | $27.05 | $27.04 $27.04 |
| Sep 10, 2026 | $26.96 | $26.96 | $26.95 | $26.95 | $-0.22 | -0.82% | 367 | $26.97 | $26.95 $26.96 |
| Sep 9, 2026 | $27.17 | $27.17 | $27.17 | $27.17 | $-0.17 | -0.61% | 39 | $27.17 | $27.17 $27.17 |
| Sep 8, 2026 | $27.34 | $27.34 | $27.34 | $27.34 | $-0.40 | -1.45% | 65 | $27.49 | $27.34 $27.34 |
| Sep 4, 2026 | $27.74 | $27.74 | $27.74 | $27.74 | $-0.24 | -0.87% | 61 | $27.75 | $27.74 $27.74 |
| Sep 3, 2026 | $27.96 | $27.98 | $27.96 | $27.98 | +$0.09 | +0.31% | 175 | $27.98 | $27.96 $27.98 |
| Sep 2, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | +$0.28 | +1.01% | 73 | $27.92 | $27.90 $27.90 |
| Sep 1, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | $-0.00 | +0.00% | 42 | $27.77 | $27.62 $27.62 |
| Aug 31, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | $-0.10 | -0.35% | 17 | $27.61 | $27.62 $27.62 |
| Aug 28, 2026 | $27.72 | $27.72 | $27.72 | $27.72 | $-0.37 | -1.33% | 48 | $27.78 | $27.72 $27.72 |
| Aug 27, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | $-0.01 | -0.05% | 125 | $28.10 | $28.09 $28.09 |
| Aug 26, 2026 | $28.17 | $28.17 | $28.10 | $28.10 | $-0.41 | -1.45% | 459 | $28.19 | $28.10 $28.17 |
| Aug 25, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | +$0.44 | +1.55% | 45 | $28.43 | $28.51 $28.51 |
| Aug 24, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $-0.18 | -0.65% | 38 | $28.12 | $28.08 $28.08 |
| Aug 21, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | +$0.04 | +0.15% | 43 | $28.21 | $28.26 $28.26 |
| Aug 20, 2026 | $28.41 | $28.50 | $28.22 | $28.22 | $-0.30 | -1.05% | 756 | $28.45 | $28.22 $28.50 |