DEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.41	33.41	33.41	33.41	-	-0.04%	520
Jun 26, 2025	33.23	33.51	33.23	33.43	33.43	1.20%	1,162
Jun 25, 2025	32.90	33.06	32.90	33.03	33.03	-0.23%	475
Jun 24, 2025	32.99	33.12	32.99	33.11	33.11	0.75%	2,194
Jun 23, 2025	32.45	32.86	32.45	32.86	32.86	0.93%	2,013
Jun 20, 2025	32.68	32.68	32.48	32.56	32.56	-1.94%	883
Jun 18, 2025	33.25	33.27	33.20	33.20	32.72	0.32%	1,046
Jun 17, 2025	33.34	33.34	33.09	33.09	32.62	-0.96%	414
Jun 16, 2025	34.28	34.28	33.41	33.41	32.93	0.52%	987
Jun 13, 2025	33.27	33.44	33.24	33.24	32.76	-1.12%	1,446
Jun 12, 2025	33.55	33.62	33.55	33.62	33.13	0.81%	1,205
Jun 11, 2025	33.35	33.35	33.34	33.34	32.86	0.29%	384
Jun 10, 2025	33.37	33.37	33.12	33.25	32.77	-0.01%	691
Jun 9, 2025	33.26	33.26	33.17	33.25	32.77	-0.22%	953
Jun 6, 2025	33.30	33.47	33.14	33.32	32.84	0.25%	1,070
Jun 5, 2025	33.34	33.34	33.24	33.24	32.76	-0.35%	1,295
Jun 4, 2025	33.39	33.39	33.28	33.36	32.88	0.51%	2,805
Jun 3, 2025	33.14	33.22	33.07	33.19	32.71	-0.78%	1,396
Jun 2, 2025	33.15	33.45	33.15	33.45	32.97	1.22%	689
May 30, 2025	32.96	33.10	32.91	33.05	32.57	0.15%	1,303
May 29, 2025	33.00	33.00	33.00	33.00	32.52	0.28%	225
May 28, 2025	32.91	32.95	32.84	32.91	32.43	-0.89%	718
May 27, 2025	33.18	33.21	33.18	33.20	32.73	1.25%	603
May 23, 2025	32.70	32.99	32.70	32.79	32.32	0.43%	2,374
May 22, 2025	32.60	32.71	32.58	32.65	32.18	-0.23%	5,060
May 21, 2025	32.63	32.73	32.63	32.73	32.26	-0.33%	1,868
May 20, 2025	32.71	32.90	32.71	32.83	32.36	0.64%	722
May 19, 2025	32.61	32.67	32.48	32.63	32.16	0.67%	2,817
May 16, 2025	32.61	32.61	32.23	32.41	31.94	0.35%	627
May 15, 2025	32.16	32.30	32.16	32.30	31.83	1.22%	141
May 14, 2025	31.83	32.00	31.83	31.91	31.45	-0.51%	1,063
May 13, 2025	32.06	32.07	32.00	32.07	31.61	-0.06%	928
May 12, 2025	32.04	32.09	32.04	32.09	31.63	-0.33%	370
May 9, 2025	32.30	32.30	32.20	32.20	31.73	0.52%	569
May 8, 2025	32.19	32.22	31.99	32.03	31.57	-0.53%	1,377
May 7, 2025	32.36	32.36	32.20	32.20	31.74	-0.06%	487
May 6, 2025	32.24	32.26	31.90	32.22	31.75	0.25%	12,445
May 5, 2025	32.17	32.31	32.09	32.14	31.68	0.70%	1,577
May 2, 2025	32.42	32.42	31.91	31.91	31.45	1.01%	386
May 1, 2025	31.62	31.72	30.63	31.59	31.14	0.30%	150,792
Apr 30, 2025	31.46	31.61	31.46	31.50	31.05	-0.28%	1,996
Apr 29, 2025	31.52	31.61	31.50	31.59	31.14	0.05%	1,800
Apr 28, 2025	31.41	31.57	31.41	31.57	31.12	0.56%	913
Apr 25, 2025	31.23	31.40	31.23	31.40	30.95	0.41%	787
Apr 24, 2025	31.22	31.38	31.16	31.27	30.82	0.58%	719
Apr 23, 2025	31.24	31.36	31.09	31.09	30.64	-0.16%	2,393
Apr 22, 2025	31.18	31.18	31.05	31.14	30.69	1.59%	1,654
Apr 21, 2025	30.54	30.67	30.48	30.65	30.21	0.02%	1,581
Apr 17, 2025	30.61	30.65	30.58	30.65	30.21	0.99%	1,798
Apr 16, 2025	30.47	30.53	30.25	30.35	29.91	-0.03%	1,924