DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	41.00	41.24	41.00	41.09	41.09	-0.39%	1,163,839
Jun 30, 2026	41.06	41.29	41.06	41.25	41.25	0.27%	1,276,166
Jun 29, 2026	41.02	41.17	40.79	41.14	41.14	0.59%	1,124,102
Jun 26, 2026	40.89	41.11	40.83	40.90	40.90	-0.39%	1,930,771
Jun 25, 2026	41.16	41.27	40.92	41.06	41.06	0.76%	3,142,858
Jun 24, 2026	40.69	40.88	40.62	40.75	40.75	-0.27%	1,563,493
Jun 23, 2026	40.76	41.03	40.72	40.86	40.86	-1.72%	1,668,442
Jun 22, 2026	41.99	42.22	41.97	42.05	41.58	0.24%	1,206,468
Jun 18, 2026	42.08	42.20	41.88	41.95	41.48	0.24%	1,510,163
Jun 17, 2026	42.32	42.50	41.76	41.85	41.38	-0.69%	1,304,944
Jun 16, 2026	42.26	42.29	42.11	42.14	41.67	0.29%	1,215,749
Jun 15, 2026	42.29	42.37	42.01	42.02	41.55	0.45%	985,391
Jun 12, 2026	41.73	41.94	41.54	41.83	41.36	0.43%	905,687
Jun 11, 2026	40.88	41.72	40.78	41.65	41.18	2.71%	1,821,864
Jun 10, 2026	40.82	41.05	40.50	40.55	40.09	-1.22%	1,049,453
Jun 9, 2026	41.33	41.51	40.45	41.05	40.59	0.05%	1,613,658
Jun 8, 2026	41.18	41.27	40.95	41.03	40.57	0.51%	1,086,491
Jun 5, 2026	41.59	41.59	40.72	40.82	40.36	-2.44%	897,225
Jun 4, 2026	41.75	41.88	41.67	41.84	41.37	0.84%	924,449
Jun 3, 2026	41.69	41.72	41.48	41.49	41.02	-0.84%	1,309,358
Jun 2, 2026	41.62	41.87	41.57	41.84	41.37	0.70%	1,115,006
Jun 1, 2026	41.48	41.73	41.29	41.55	41.08	-0.67%	2,131,599
May 29, 2026	41.88	42.08	41.80	41.83	41.36	0.14%	1,251,140
May 28, 2026	41.59	41.89	41.48	41.77	41.30	-0.05%	1,094,927
May 27, 2026	41.91	41.92	41.73	41.79	41.32	-0.36%	1,015,177
May 26, 2026	41.97	42.08	41.82	41.94	41.47	0.96%	1,017,119
May 22, 2026	41.63	41.69	41.45	41.54	41.07	-0.12%	1,526,744
May 21, 2026	41.08	41.73	41.04	41.59	41.12	0.29%	2,243,127
May 20, 2026	40.92	41.56	40.86	41.47	41.00	1.49%	1,193,758
May 19, 2026	40.88	41.07	40.77	40.86	40.40	-0.73%	1,309,889
May 18, 2026	41.12	41.21	40.86	41.16	40.70	0.81%	1,389,463
May 15, 2026	40.96	40.96	40.76	40.83	40.37	-1.64%	1,621,831
May 14, 2026	41.63	41.70	41.50	41.51	41.04	-0.31%	2,208,010
May 13, 2026	41.35	41.65	41.34	41.64	41.17	0.48%	1,330,410
May 12, 2026	41.37	41.50	41.11	41.44	40.97	-0.46%	1,023,725
May 11, 2026	41.63	41.73	41.57	41.63	41.16	0.02%	985,708
May 8, 2026	41.63	41.63	41.43	41.62	41.15	1.02%	1,109,277
May 7, 2026	41.88	41.88	41.18	41.20	40.74	-1.48%	1,471,081
May 6, 2026	41.73	41.87	41.66	41.82	41.35	2.30%	1,042,015
May 5, 2026	40.77	40.92	40.60	40.88	40.42	1.16%	1,060,320
May 4, 2026	40.66	40.79	40.28	40.41	39.96	-1.27%	1,528,274
May 1, 2026	41.01	41.22	40.92	40.93	40.47	-0.29%	1,248,986
Apr 30, 2026	40.65	41.16	40.55	41.05	40.59	2.34%	1,067,281
Apr 29, 2026	40.36	40.36	39.94	40.11	39.66	-0.94%	1,050,915
Apr 28, 2026	40.49	40.61	40.36	40.49	40.03	-0.27%	920,030
Apr 27, 2026	40.74	40.86	40.58	40.60	40.14	-0.27%	923,264
Apr 24, 2026	40.55	40.76	40.49	40.71	40.25	0.37%	1,222,195
Apr 23, 2026	40.74	40.88	40.14	40.56	40.10	-0.66%	2,087,358
Apr 22, 2026	40.92	40.98	40.70	40.83	40.37	0.32%	1,779,724
Apr 21, 2026	41.31	41.37	40.66	40.70	40.24	-2.07%	1,136,346