DDFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.82	19.85	19.76	19.80	19.80	0.56%	10,725
Oct 1, 2026	19.81	19.81	19.68	19.69	19.69	-0.34%	15,384
Sep 30, 2026	19.76	19.81	19.70	19.76	19.76	0.12%	210,780
Sep 29, 2026	19.71	19.77	19.69	19.74	19.74	0.18%	31,079
Sep 28, 2026	19.74	19.77	19.70	19.70	19.70	-0.38%	4,462
Sep 25, 2026	19.80	19.80	19.70	19.78	19.77	0.18%	12,877
Sep 24, 2026	19.71	19.78	19.70	19.74	19.74	-0.09%	4,246
Sep 23, 2026	19.70	19.81	19.70	19.76	19.76	-0.27%	57,345
Sep 22, 2026	19.75	19.85	19.75	19.81	19.81	0.14%	99,468
Sep 21, 2026	19.84	19.84	19.71	19.78	19.78	0.43%	20,307
Sep 18, 2026	19.76	19.76	19.63	19.70	19.70	0.04%	5,763
Sep 17, 2026	19.79	19.79	19.61	19.69	19.69	0.40%	6,292
Sep 16, 2026	19.64	19.70	19.57	19.61	19.61	-0.05%	9,080
Sep 15, 2026	19.64	19.68	19.57	19.62	19.62	-0.15%	8,366
Sep 14, 2026	19.84	19.84	19.60	19.65	19.65	-0.46%	20,382
Sep 11, 2026	19.59	19.80	19.59	19.74	19.74	0.36%	16,818
Sep 10, 2026	19.72	19.72	19.60	19.67	19.67	-0.25%	53,228
Sep 9, 2026	19.68	19.73	19.60	19.72	19.72	0.10%	46,703
Sep 8, 2026	19.65	19.80	19.65	19.70	19.70	-0.22%	12,142
Sep 4, 2026	19.77	19.77	19.74	19.74	19.74	0.04%	938
Sep 3, 2026	19.83	19.83	19.70	19.74	19.74	0.36%	9,048
Sep 2, 2026	19.76	19.76	19.59	19.67	19.67	-0.18%	23,607
Sep 1, 2026	19.58	19.70	19.58	19.70	19.70	-0.25%	92,329
Aug 31, 2026	19.71	19.75	19.62	19.75	19.75	0.40%	25,798
Aug 28, 2026	19.70	19.70	19.64	19.67	19.67	-0.50%	6,813
Aug 27, 2026	19.73	19.77	19.66	19.77	19.77	0.46%	16,235
Aug 26, 2026	19.68	19.72	19.64	19.68	19.68	-0.15%	28,166
Aug 25, 2026	19.70	19.71	19.64	19.71	19.71	0.31%	25,146
Aug 24, 2026	19.63	19.69	19.59	19.65	19.65	-0.25%	28,270
Aug 21, 2026	19.55	19.70	19.55	19.70	19.70	0.66%	10,544
Aug 20, 2026	19.55	19.68	19.55	19.57	19.57	-0.48%	14,433
Aug 19, 2026	19.74	19.74	19.61	19.67	19.67	0.08%	15,276
Aug 18, 2026	19.57	19.70	19.57	19.65	19.65	-0.18%	27,515
Aug 17, 2026	19.70	19.76	19.62	19.69	19.68	-0.15%	10,809
Aug 14, 2026	19.73	19.78	19.67	19.72	19.71	0.15%	11,089
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