DDFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	20.17	20.19	20.12	20.15	20.15	0.40%	27,237
Jun 12, 2026	20.04	20.10	20.03	20.07	20.07	0.10%	17,616
Jun 11, 2026	19.98	20.08	19.96	20.05	20.05	0.48%	1,872
Jun 10, 2026	20.00	20.04	19.92	19.96	19.96	-0.37%	10,684
Jun 9, 2026	20.10	20.10	19.94	20.03	20.03	-0.13%	3,218
Jun 8, 2026	20.07	20.11	20.03	20.06	20.06	0.13%	5,073
Jun 5, 2026	20.11	20.11	20.03	20.03	20.03	-0.60%	5,162
Jun 4, 2026	20.13	20.15	20.13	20.15	20.15	0.12%	467
Jun 3, 2026	20.14	20.17	20.09	20.13	20.12	-0.07%	18,350
Jun 2, 2026	20.17	20.19	20.11	20.14	20.14	-0.02%	4,647
Jun 1, 2026	20.14	20.18	20.12	20.15	20.15	-0.10%	10,064
May 29, 2026	20.16	20.19	20.13	20.17	20.17	0.07%	4,126
May 28, 2026	20.12	20.18	20.08	20.15	20.15	0.12%	42,524
May 27, 2026	20.12	20.15	20.10	20.13	20.13	0.05%	5,750
May 26, 2026	20.15	20.16	20.10	20.12	20.12	-	8,672
May 22, 2026	20.12	20.13	20.10	20.12	20.12	0.28%	13,501
May 21, 2026	20.07	20.07	19.99	20.06	20.06	0.11%	3,242
May 20, 2026	20.04	20.06	20.03	20.04	20.04	0.27%	3,427
May 19, 2026	20.00	20.03	19.98	19.98	19.98	-	564
May 18, 2026	19.85	20.05	19.85	19.98	19.98	-0.05%	16,750
May 15, 2026	20.00	20.04	19.97	19.99	19.99	-0.29%	3,398
May 14, 2026	20.05	20.08	20.02	20.05	20.05	0.14%	17,139
May 13, 2026	19.99	20.05	19.98	20.02	20.02	0.20%	16,850
May 12, 2026	20.00	20.02	19.91	19.98	19.98	0.20%	59,236
May 11, 2026	19.92	20.02	19.92	19.94	19.94	-0.32%	15,468
May 8, 2026	19.97	20.01	19.97	20.01	20.00	0.15%	17,160
May 7, 2026	20.00	20.00	19.98	19.98	19.98	0.05%	1,858
May 6, 2026	19.91	19.99	19.91	19.97	19.97	0.33%	14,470
May 5, 2026	19.88	19.94	19.88	19.90	19.90	0.10%	25,717
May 4, 2026	19.92	19.93	19.83	19.88	19.88	-0.18%	9,114
May 1, 2026	19.94	19.96	19.91	19.92	19.92	0.03%	63,963
Apr 30, 2026	19.89	19.92	19.81	19.91	19.91	0.35%	27,777
Apr 29, 2026	19.87	19.87	19.79	19.84	19.84	-0.10%	67,338
Apr 28, 2026	19.82	19.86	19.81	19.86	19.86	-0.01%	54,632
Apr 27, 2026	19.86	19.86	19.85	19.86	19.86	-0.03%	14,065
Apr 24, 2026	19.87	19.87	19.83	19.87	19.87	0.28%	37,776
Apr 23, 2026	19.81	19.85	19.73	19.81	19.81	-0.15%	50,806
Apr 22, 2026	19.81	19.84	19.80	19.84	19.84	0.30%	54,729
Apr 21, 2026	19.83	19.83	19.75	19.78	19.78	-0.10%	33,915
Apr 20, 2026	19.78	19.83	19.78	19.80	19.80	-0.18%	30,251
Apr 17, 2026	19.83	19.85	19.81	19.84	19.84	0.33%	45,199
Apr 16, 2026	19.76	19.77	19.71	19.77	19.77	0.07%	63,115
Apr 15, 2026	19.76	19.76	19.70	19.76	19.76	0.18%	42,183
Apr 14, 2026	19.68	19.73	19.68	19.72	19.72	0.47%	64,396
Apr 13, 2026	19.59	19.63	19.55	19.63	19.63	0.27%	33,494
Apr 10, 2026	19.59	19.61	19.56	19.58	19.58	-0.03%	13,371
Apr 9, 2026	19.61	19.61	19.51	19.58	19.58	0.33%	73,620
Apr 8, 2026	19.52	19.55	19.49	19.52	19.52	1.01%	77,704
Apr 7, 2026	19.33	19.33	19.20	19.32	19.32	0.05%	3,789,111
Apr 6, 2026	19.30	19.33	19.26	19.31	19.31	0.26%	170,011