DDTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.27	20.27	20.27	20.22	-	-0.17%	200
Jun 15, 2026	20.24	20.26	20.21	20.26	20.25	0.92%	938
Jun 12, 2026	20.01	20.15	20.01	20.07	20.07	0.06%	82,851
Jun 11, 2026	20.00	20.06	19.97	20.06	20.06	0.74%	800
Jun 10, 2026	20.03	20.03	19.91	19.91	19.91	-0.64%	200
Jun 9, 2026	20.07	20.07	20.04	20.04	20.04	-0.18%	213
Jun 8, 2026	20.12	20.12	20.07	20.07	20.07	0.37%	4,122
Jun 5, 2026	20.15	20.15	20.00	20.00	20.00	-1.26%	111,597
Jun 4, 2026	20.23	20.27	20.19	20.26	20.26	0.22%	1,605
Jun 3, 2026	20.20	20.26	20.19	20.21	20.21	-0.05%	15,783
Jun 2, 2026	20.25	20.29	20.22	20.22	20.22	-0.11%	9,359
Jun 1, 2026	20.27	20.27	20.19	20.24	20.24	0.03%	1,754
May 29, 2026	20.26	20.26	20.20	20.24	20.24	0.15%	2,024
May 28, 2026	20.15	20.24	20.15	20.21	20.21	0.22%	444
May 27, 2026	20.16	20.16	20.12	20.16	20.16	-	650
May 26, 2026	20.17	20.17	20.12	20.16	20.16	0.27%	537
May 22, 2026	20.10	20.14	20.06	20.11	20.11	0.13%	7,731
May 21, 2026	20.02	20.09	20.02	20.08	20.08	0.17%	1,642
May 20, 2026	20.02	20.05	20.02	20.05	20.05	0.42%	2,296
May 19, 2026	19.98	19.98	19.96	19.96	19.96	-0.05%	744
May 18, 2026	19.97	19.97	19.96	19.97	19.97	-0.13%	1,991
May 15, 2026	19.96	20.03	19.96	20.00	20.00	-0.42%	584
May 14, 2026	20.05	20.09	20.05	20.08	20.08	0.25%	2,749
May 13, 2026	20.00	20.03	20.00	20.03	20.03	0.20%	2,275
May 12, 2026	19.88	19.99	19.88	19.99	19.99	0.06%	1,735
May 11, 2026	19.93	20.00	19.93	19.98	19.98	-0.08%	10,880
May 8, 2026	19.96	20.00	19.96	20.00	20.00	0.35%	402
May 7, 2026	19.97	19.98	19.93	19.93	19.93	-0.15%	8,365
May 6, 2026	19.90	19.96	19.90	19.96	19.95	0.63%	7,329
May 5, 2026	19.74	19.86	19.74	19.83	19.83	0.36%	455
May 4, 2026	19.83	19.83	19.76	19.76	19.76	-0.35%	505
May 1, 2026	19.89	19.89	19.81	19.83	19.83	0.19%	23,813
Apr 30, 2026	19.78	19.79	19.78	19.79	19.79	0.55%	5,002
Apr 29, 2026	19.65	19.69	19.65	19.69	19.68	-0.05%	153
Apr 28, 2026	19.60	19.72	19.60	19.70	19.70	-0.23%	1,515
Apr 27, 2026	19.74	19.77	19.71	19.74	19.74	0.11%	19,292
Apr 24, 2026	19.65	19.74	19.65	19.72	19.72	0.40%	1,670
Apr 23, 2026	19.68	19.70	19.61	19.64	19.64	-0.08%	7,641
Apr 22, 2026	19.68	19.68	19.66	19.66	19.66	0.28%	7,892
Apr 21, 2026	19.67	19.67	19.56	19.60	19.60	-0.36%	107,959
Apr 20, 2026	19.58	19.67	19.58	19.67	19.67	0.07%	1,308
Apr 17, 2026	19.63	19.70	19.63	19.66	19.66	0.61%	900
Apr 16, 2026	19.56	19.56	19.50	19.54	19.54	0.13%	482
Apr 15, 2026	19.45	19.53	19.41	19.51	19.51	0.21%	7,449
Apr 14, 2026	19.34	19.47	19.34	19.47	19.47	1.04%	32,841
Apr 13, 2026	19.18	19.30	19.18	19.27	19.27	0.47%	12,339
Apr 10, 2026	19.23	19.23	19.16	19.18	19.18	-0.16%	13,004
Apr 9, 2026	19.14	19.22	19.14	19.21	19.21	0.47%	5,639
Apr 8, 2026	19.08	19.14	19.08	19.12	19.12	1.59%	1,816
Apr 7, 2026	18.76	18.82	18.76	18.82	18.82	0.03%	1,106