DEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.88	29.88	29.88	29.88	29.88	-0.69%	100
Feb 20, 2025	30.04	30.09	30.04	30.09	30.09	1.82%	1,745
Feb 19, 2025	29.87	29.87	29.55	29.55	29.55	-1.73%	1,265
Feb 18, 2025	30.08	30.08	29.90	30.07	30.07	0.53%	2,914
Feb 14, 2025	29.98	29.98	29.91	29.91	29.91	-0.18%	528
Feb 13, 2025	29.89	29.96	29.89	29.96	29.96	1.39%	643
Feb 12, 2025	29.35	29.59	29.30	29.55	29.55	-0.18%	1,828
Feb 11, 2025	29.55	29.66	29.55	29.60	29.60	0.42%	1,532
Feb 10, 2025	29.37	29.51	29.37	29.48	29.48	0.56%	1,606
Feb 7, 2025	29.25	29.36	29.25	29.32	29.32	-0.74%	661
Feb 6, 2025	29.57	29.57	29.48	29.54	29.54	0.60%	1,122
Feb 5, 2025	29.40	29.40	29.32	29.36	29.36	0.72%	2,484
Feb 4, 2025	28.91	29.15	28.91	29.15	29.15	1.06%	3,176
Feb 3, 2025	28.78	28.98	28.78	28.84	28.84	-0.93%	1,249
Jan 31, 2025	29.32	29.32	29.11	29.11	29.11	-0.53%	632
Jan 30, 2025	29.40	29.48	29.26	29.27	29.27	0.82%	1,189
Jan 29, 2025	29.13	29.23	28.99	29.03	29.03	0.14%	996
Jan 28, 2025	29.05	29.05	28.99	28.99	28.99	-0.32%	831
Jan 27, 2025	28.97	29.10	28.94	29.08	29.08	0.03%	4,463
Jan 24, 2025	29.03	29.07	29.03	29.07	29.07	0.64%	415
Jan 23, 2025	28.78	28.96	28.78	28.89	28.89	0.57%	2,123
Jan 22, 2025	28.87	28.95	28.70	28.72	28.72	-0.33%	2,442
Jan 21, 2025	28.66	28.85	28.66	28.82	28.82	1.65%	5,219
Jan 17, 2025	28.35	28.40	28.35	28.35	28.35	0.45%	1,396
Jan 16, 2025	28.13	28.22	28.13	28.22	28.22	0.20%	577
Jan 15, 2025	28.22	28.22	27.99	28.16	28.16	1.15%	7,039
Jan 14, 2025	27.83	27.84	27.74	27.84	27.84	0.36%	2,084
Jan 13, 2025	27.62	27.75	27.62	27.75	27.75	-0.09%	3,431
Jan 10, 2025	27.86	27.96	27.70	27.77	27.77	-1.52%	1,242
Jan 8, 2025	28.06	28.25	28.06	28.20	28.20	-0.41%	1,056
Jan 7, 2025	28.54	28.54	28.27	28.32	28.32	-0.92%	815
Jan 6, 2025	28.53	28.63	28.52	28.58	28.58	1.00%	1,679
Jan 3, 2025	28.27	28.30	28.22	28.30	28.30	0.34%	725
Jan 2, 2025	28.33	28.33	27.98	28.20	28.20	-0.08%	881
Dec 31, 2024	28.28	28.34	28.17	28.22	28.22	-0.17%	1,118
Dec 30, 2024	28.34	28.43	28.27	28.27	28.27	-0.52%	3,275
Dec 27, 2024	28.42	28.42	28.42	28.42	28.42	-0.29%	402
Dec 26, 2024	28.37	28.53	28.28	28.50	28.50	0.70%	873
Dec 24, 2024	28.34	28.34	28.20	28.30	28.30	0.11%	2,037
Dec 23, 2024	28.20	28.27	28.12	28.27	28.27	0.43%	335
Dec 20, 2024	28.06	28.27	28.06	28.15	28.15	-0.41%	986
Dec 19, 2024	28.50	28.50	28.25	28.27	28.11	-0.22%	1,768
Dec 18, 2024	28.88	29.01	28.33	28.33	28.17	-2.24%	796
Dec 17, 2024	29.03	29.03	28.95	28.98	28.82	-0.28%	3,801
Dec 16, 2024	29.14	29.17	29.04	29.06	28.90	-0.56%	7,148
Dec 13, 2024	29.36	29.36	29.17	29.22	29.06	-0.29%	3,492
Dec 12, 2024	29.48	29.48	29.31	29.31	29.14	-0.84%	558
Dec 11, 2024	29.56	29.56	29.46	29.56	29.39	0.58%	2,020
Dec 10, 2024	29.56	29.56	29.39	29.39	29.22	-0.70%	2,082
Dec 9, 2024	29.75	29.85	29.59	29.59	29.43	-0.16%	725
Dec 6, 2024	29.88	29.88	29.64	29.64	29.47	-0.33%	944
Dec 5, 2024	29.72	29.83	29.69	29.74	29.57	0.37%	1,963
Dec 4, 2024	29.70	29.82	29.63	29.63	29.46	-0.43%	2,067
Dec 3, 2024	29.66	29.77	29.66	29.76	29.59	0.64%	4,332
Dec 2, 2024	29.57	29.60	29.42	29.57	29.40	-0.07%	6,651
Nov 29, 2024	29.49	29.59	29.49	29.59	29.42	1.07%	1,082
Nov 27, 2024	29.32	29.32	29.27	29.27	29.11	0.94%	484
Nov 26, 2024	29.10	29.10	28.92	29.00	28.84	-0.74%	704
Nov 25, 2024	29.22	29.22	29.22	29.22	29.05	0.42%	308
Nov 22, 2024	28.95	29.14	28.95	29.10	28.93	0.66%	1,496
Nov 21, 2024	28.80	29.00	28.80	28.90	28.74	0.32%	2,557
Nov 20, 2024	28.80	28.88	28.75	28.81	28.65	-0.39%	3,242
Nov 19, 2024	28.92	28.92	28.92	28.92	28.76	0.15%	305
Nov 18, 2024	28.76	28.91	28.76	28.88	28.72	0.84%	1,557
Nov 15, 2024	28.72	28.72	28.64	28.64	28.48	-0.08%	883
Nov 14, 2024	28.90	28.92	28.58	28.66	28.50	-0.55%	13,612
Nov 13, 2024	28.87	28.87	28.79	28.82	28.66	-0.31%	1,061
Nov 12, 2024	29.17	29.17	28.91	28.91	28.75	-1.60%	317
Nov 11, 2024	29.49	29.49	29.38	29.38	29.22	0.08%	1,552
Nov 8, 2024	29.39	29.39	29.36	29.36	29.19	-1.11%	1,988
Nov 7, 2024	29.63	29.69	29.53	29.69	29.52	1.61%	1,629
Nov 6, 2024	29.24	29.24	29.19	29.22	29.06	-0.83%	601
Nov 5, 2024	29.47	29.49	29.46	29.46	29.30	0.91%	1,519
Nov 4, 2024	29.44	29.44	29.20	29.20	29.03	-0.24%	1,486
Nov 1, 2024	29.36	29.45	29.27	29.27	29.10	0.20%	2,924
Oct 31, 2024	29.21	29.21	29.21	29.21	29.05	-0.32%	84
Oct 30, 2024	29.33	29.33	29.21	29.31	29.14	-0.30%	4,166
Oct 29, 2024	29.39	29.47	29.39	29.39	29.23	-0.26%	557
Oct 28, 2024	29.51	29.51	29.47	29.47	29.30	0.52%	388
Oct 25, 2024	29.47	29.47	29.32	29.32	29.15	-0.36%	385
Oct 24, 2024	29.42	29.42	29.42	29.42	29.26	0.53%	58
Oct 23, 2024	29.42	29.42	29.15	29.27	29.10	-1.23%	2,536
Oct 22, 2024	29.61	29.65	29.54	29.63	29.47	-0.80%	3,672
Oct 21, 2024	29.95	29.95	29.84	29.87	29.70	-1.03%	1,819
Oct 18, 2024	30.17	30.18	30.17	30.18	30.01	0.40%	418
Oct 17, 2024	30.18	30.18	30.06	30.06	29.89	-0.23%	1,589
Oct 16, 2024	30.12	30.13	30.12	30.13	29.96	0.16%	184
Oct 15, 2024	30.29	30.29	30.08	30.08	29.91	-0.43%	191
Oct 14, 2024	30.24	30.31	30.12	30.21	30.04	-0.25%	2,048
Oct 11, 2024	30.24	30.29	30.22	30.29	30.12	0.40%	1,780
Oct 10, 2024	30.17	30.17	30.10	30.17	30.00	-0.39%	610
Oct 9, 2024	30.37	30.37	30.19	30.29	30.12	-0.11%	863
Oct 8, 2024	30.34	30.34	30.21	30.32	30.15	0.20%	1,416
Oct 7, 2024	30.28	30.28	30.26	30.26	30.09	-0.58%	204
Oct 4, 2024	30.47	30.55	30.35	30.44	30.27	0.41%	2,221
Oct 3, 2024	30.45	30.45	30.31	30.31	30.14	-1.28%	1,567
Oct 2, 2024	30.75	30.75	30.71	30.71	30.54	-0.48%	286
Oct 1, 2024	30.75	30.86	30.75	30.86	30.68	-0.28%	347
Sep 30, 2024	31.05	31.05	30.80	30.94	30.77	-0.43%	656
Sep 27, 2024	31.18	31.27	31.08	31.08	30.90	-0.84%	1,674