DDFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.23	20.23	20.17	20.17	20.17	0.04%	4,744
Jul 23, 2026	20.20	20.20	20.11	20.16	20.16	-0.29%	11,495
Jul 22, 2026	20.26	20.26	20.22	20.22	20.22	-0.10%	2,972
Jul 21, 2026	20.26	20.27	20.21	20.24	20.24	0.26%	19,724
Jul 20, 2026	20.21	20.21	20.19	20.19	20.19	-0.01%	188
Jul 17, 2026	20.23	20.24	20.17	20.19	20.19	-0.22%	38,932
Jul 16, 2026	20.21	20.29	20.21	20.24	20.23	-0.08%	11,729
Jul 15, 2026	20.30	20.31	19.60	20.25	20.25	-0.12%	68,217
Jul 14, 2026	20.26	20.28	20.21	20.28	20.28	0.27%	5,344
Jul 13, 2026	20.25	20.25	20.18	20.22	20.22	-0.20%	3,814
Jul 10, 2026	20.22	20.30	20.22	20.26	20.26	0.08%	4,407
Jul 9, 2026	20.22	20.25	20.21	20.24	20.24	0.19%	34,800
Jul 8, 2026	20.18	20.23	20.16	20.21	20.20	-0.03%	1,760
Jul 7, 2026	20.23	20.24	20.21	20.21	20.21	-0.07%	4,219
Jul 6, 2026	20.18	20.25	20.18	20.23	20.23	0.11%	4,503
Jul 2, 2026	20.14	20.22	20.13	20.20	20.20	0.36%	9,417
Jul 1, 2026	20.13	20.19	20.13	20.13	20.13	-0.35%	6,111
Jun 30, 2026	20.14	20.21	20.13	20.20	20.20	0.35%	2,568
Jun 29, 2026	20.14	20.15	20.13	20.13	20.13	0.28%	2,469
Jun 26, 2026	20.03	20.11	20.03	20.08	20.07	0.07%	4,382
Jun 25, 2026	20.07	20.09	20.01	20.06	20.06	0.10%	8,931
Jun 24, 2026	20.10	20.10	20.04	20.04	20.04	-0.20%	5,116
Jun 23, 2026	20.03	20.10	20.01	20.08	20.08	-0.12%	5,218
Jun 22, 2026	20.13	20.13	20.11	20.11	20.11	-0.06%	815
Jun 18, 2026	20.05	20.14	20.05	20.12	20.12	0.28%	25,568
Jun 17, 2026	20.10	20.17	20.06	20.06	20.06	-0.39%	12,785
Jun 16, 2026	20.11	20.19	20.11	20.14	20.14	-0.05%	7,584
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