MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DADS — Digital Asset Debt Strategy ETF
NasdaqDigital Asset Debt Strategy ETF
$19.50
+0.02(+0.10%)
- O
- 19.57
- H
- 19.57
- L
- 19.50
- V
- 2.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.50
Period Return-2.22%
Period High$22.51
Period Low$18.24
Avg Daily Volume3.4K
Total Trading Days292
DADS — Historical OHLCV Price & Volume Table
Aug 6, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.57 | $19.57 | $19.50 | $19.50 | +$0.02 | +0.10% | 2,900 | $19.56 | $19.50 $19.57 |
| Oct 1, 2026 | $19.48 | $19.48 | $19.48 | $19.48 | $-0.04 | -0.18% | 40 | $19.45 | $19.48 $19.48 |
| Sep 30, 2026 | $19.56 | $19.56 | $19.50 | $19.52 | $-0.09 | -0.43% | 3,022 | $19.50 | $19.50 $19.56 |
| Sep 29, 2026 | $19.58 | $19.70 | $19.55 | $19.60 | $-0.05 | -0.23% | 4,819 | $19.62 | $19.55 $19.70 |
| Sep 28, 2026 | $19.73 | $19.73 | $19.65 | $19.65 | $-0.48 | -2.39% | 3,860 | $19.69 | $19.65 $19.73 |
| Sep 25, 2026 | $20.07 | $20.13 | $20.07 | $20.13 | $-0.09 | -0.42% | 273 | $20.07 | $20.07 $20.13 |
| Sep 24, 2026 | $20.20 | $20.25 | $20.16 | $20.21 | $-0.10 | -0.47% | 2,440 | $20.20 | $20.16 $20.25 |
| Sep 23, 2026 | $20.36 | $20.36 | $20.31 | $20.31 | $-0.31 | -1.48% | 450 | $20.35 | $20.31 $20.36 |
| Sep 22, 2026 | $20.61 | $20.61 | $20.61 | $20.61 | +$0.11 | +0.54% | 685 | $20.62 | $20.61 $20.61 |
| Sep 21, 2026 | $20.45 | $20.56 | $20.45 | $20.50 | +$0.25 | +1.23% | 1,075 | $20.52 | $20.45 $20.56 |
| Sep 18, 2026 | $20.07 | $20.25 | $20.05 | $20.25 | +$0.33 | +1.66% | 18,996 | $20.08 | $20.05 $20.25 |
| Sep 17, 2026 | $19.92 | $19.93 | $19.86 | $19.92 | +$0.22 | +1.11% | 1,083 | $19.91 | $19.86 $19.93 |
| Sep 16, 2026 | $19.77 | $19.77 | $19.70 | $19.70 | +$0.01 | +0.03% | 210 | $19.74 | $19.70 $19.77 |
| Sep 15, 2026 | $19.72 | $19.72 | $19.70 | $19.70 | $-0.25 | -1.25% | 1,635 | $19.72 | $19.70 $19.72 |
| Sep 14, 2026 | $19.95 | $19.98 | $19.94 | $19.95 | $-0.10 | -0.47% | 2,366 | $19.96 | $19.94 $19.98 |
| Sep 11, 2026 | $20.07 | $20.07 | $20.04 | $20.04 | +$0.07 | +0.33% | 485 | $20.07 | $20.04 $20.07 |
| Sep 10, 2026 | $20.07 | $20.07 | $19.97 | $19.97 | $-0.21 | -1.05% | 1,277 | $20.07 | $19.97 $20.07 |
| Sep 9, 2026 | $20.20 | $20.21 | $20.19 | $20.19 | $-0.18 | -0.86% | 1,221 | $20.21 | $20.19 $20.21 |
| Sep 8, 2026 | $20.44 | $20.44 | $20.36 | $20.36 | +$0.13 | +0.64% | 831 | $20.41 | $20.36 $20.44 |
| Sep 4, 2026 | $20.21 | $20.23 | $20.21 | $20.23 | +$0.05 | +0.22% | 1,598 | $20.23 | $20.21 $20.23 |
| Sep 3, 2026 | $20.17 | $20.19 | $20.17 | $20.19 | +$0.42 | +2.10% | 582 | $20.17 | $20.17 $20.19 |
| Sep 2, 2026 | $19.74 | $19.79 | $19.70 | $19.77 | +$0.09 | +0.46% | 2,519 | $19.73 | $19.70 $19.79 |
| Sep 1, 2026 | $19.71 | $19.71 | $19.67 | $19.68 | $-0.18 | -0.88% | 3,125 | $19.70 | $19.67 $19.71 |
| Aug 31, 2026 | $19.83 | $19.87 | $19.83 | $19.86 | +$0.01 | +0.03% | 2,728 | $19.85 | $19.83 $19.87 |
| Aug 28, 2026 | $19.84 | $19.88 | $19.81 | $19.85 | $-0.39 | -1.93% | 10,838 | $19.82 | $19.81 $19.88 |
| Aug 27, 2026 | $20.29 | $20.29 | $20.21 | $20.24 | +$0.06 | +0.27% | 7,135 | $20.22 | $20.21 $20.29 |
| Aug 26, 2026 | $20.17 | $20.19 | $20.17 | $20.19 | $-0.07 | -0.35% | 949 | $20.17 | $20.17 $20.19 |
| Aug 25, 2026 | $20.23 | $20.26 | $20.23 | $20.26 | +$0.25 | +1.25% | 1,925 | $20.23 | $20.23 $20.26 |
| Aug 24, 2026 | $20.08 | $20.08 | $19.98 | $20.01 | $-0.01 | -0.05% | 11,163 | $20.03 | $19.98 $20.08 |
| Aug 21, 2026 | $20.01 | $20.02 | $19.97 | $20.02 | +$0.06 | +0.29% | 2,481 | $19.97 | $19.97 $20.02 |