DDFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.67	19.77	19.67	19.77	19.77	0.43%	1,271
Aug 13, 2026	19.68	19.73	19.67	19.69	19.69	0.20%	7,143
Aug 12, 2026	19.65	19.65	19.64	19.65	19.65	0.13%	15,820
Aug 11, 2026	19.65	19.70	19.60	19.62	19.62	-0.28%	10,389
Aug 10, 2026	19.67	19.72	19.62	19.68	19.68	0.05%	14,183
Aug 7, 2026	19.67	19.72	19.60	19.67	19.67	0.18%	20,695
Aug 6, 2026	19.56	19.68	19.56	19.63	19.63	-0.05%	23,754
Aug 5, 2026	19.62	19.67	19.62	19.64	19.64	0.05%	39,191
Aug 4, 2026	19.57	19.68	19.57	19.63	19.63	0.31%	12,521
Aug 3, 2026	19.47	19.57	19.47	19.57	19.57	0.62%	7,931
Jul 31, 2026	19.43	19.49	19.30	19.45	19.45	0.42%	27,411
Jul 30, 2026	19.31	19.39	19.30	19.37	19.37	0.40%	14,957
Jul 29, 2026	19.36	19.41	19.25	19.29	19.29	-0.10%	42,157
Jul 28, 2026	19.34	19.40	19.31	19.31	19.31	-0.21%	12,309
Jul 27, 2026	19.48	19.48	19.30	19.35	19.35	0.05%	103,677
Jul 24, 2026	19.37	19.40	19.33	19.34	19.34	-	26,641
Jul 23, 2026	19.38	19.38	19.27	19.34	19.34	-0.51%	15,282
Jul 22, 2026	19.42	19.45	19.42	19.44	19.44	0.28%	13,465
Jul 21, 2026	19.29	19.43	19.29	19.39	19.38	0.26%	33,312
Jul 20, 2026	19.36	19.41	19.28	19.33	19.33	-0.24%	25,181
Jul 17, 2026	19.42	19.42	19.32	19.38	19.38	-0.13%	25,040
Jul 16, 2026	19.39	19.46	19.39	19.41	19.40	-0.44%	11,241
Jul 15, 2026	19.39	19.49	19.39	19.49	19.49	0.10%	42,912
Jul 14, 2026	19.45	19.47	19.38	19.47	19.47	0.26%	53,067
Jul 13, 2026	19.46	19.46	19.33	19.42	19.42	-0.03%	28,089
Jul 10, 2026	19.42	19.48	19.35	19.43	19.43	-0.13%	22,561
Jul 9, 2026	19.43	19.46	19.33	19.45	19.45	0.57%	31,421
Jul 8, 2026	19.25	19.37	19.25	19.34	19.34	-0.31%	48,132
Jul 7, 2026	19.28	19.43	19.28	19.40	19.40	-0.26%	8,973
Jul 6, 2026	19.48	19.48	19.32	19.45	19.45	0.65%	66,419
Jul 2, 2026	19.44	19.44	19.24	19.33	19.33	-0.05%	140,221
Jul 1, 2026	19.26	19.41	19.26	19.34	19.34	-0.28%	81,964
Jun 30, 2026	19.86	19.86	19.30	19.39	19.39	0.52%	56,805
Jun 29, 2026	19.33	19.33	19.24	19.29	19.29	0.16%	52,533
Jun 26, 2026	19.40	19.40	19.15	19.26	19.26	0.21%	487,882
Jun 25, 2026	19.60	19.60	19.16	19.22	19.22	0.08%	336,708
Jun 24, 2026	19.27	19.28	19.13	19.21	19.21	-0.13%	123,373
Jun 23, 2026	19.25	19.26	19.12	19.23	19.23	-0.21%	144,720
Jun 22, 2026	19.38	19.38	19.23	19.27	19.27	-0.36%	77,255
Jun 18, 2026	19.23	19.34	19.23	19.34	19.34	0.42%	58,378
Jun 17, 2026	19.46	19.46	19.24	19.26	19.26	-0.57%	154,369
Jun 16, 2026	19.45	19.45	19.28	19.37	19.37	-0.21%	104,678
Jun 15, 2026	19.52	19.52	19.34	19.41	19.41	0.73%	272,528
Jun 12, 2026	19.19	19.28	19.17	19.27	19.27	0.26%	60,732
Jun 11, 2026	19.17	19.25	19.06	19.22	19.22	0.73%	130,696
Jun 10, 2026	19.22	19.22	19.08	19.08	19.08	-0.63%	102,826
Jun 9, 2026	19.28	19.30	19.05	19.20	19.20	-0.10%	219,825
Jun 8, 2026	19.39	19.39	19.18	19.22	19.22	0.10%	106,603
Jun 5, 2026	20.18	20.18	19.18	19.20	19.20	-0.93%	292,690
Jun 4, 2026	19.42	19.42	19.33	19.38	19.38	0.10%	114,636