DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	50.07	50.07	49.83	49.90	49.90	-0.40%	1,076,836
Dec 30, 2025	50.13	50.28	50.10	50.10	50.10	0.26%	941,467
Dec 29, 2025	49.93	50.07	49.88	49.97	49.97	-0.18%	1,604,833
Dec 26, 2025	50.06	50.23	49.94	50.06	50.06	-	750,211
Dec 24, 2025	50.03	50.09	49.93	50.06	50.06	0.02%	757,249
Dec 23, 2025	49.93	50.06	49.92	50.05	50.05	0.62%	1,071,595
Dec 22, 2025	49.60	49.78	49.59	49.74	49.74	0.55%	1,132,797
Dec 19, 2025	49.46	49.66	49.45	49.47	49.47	0.61%	1,197,496
Dec 18, 2025	49.27	49.43	49.07	49.17	49.17	0.31%	1,277,246
Dec 17, 2025	49.12	49.29	49.00	49.02	49.02	-0.20%	1,215,651
Dec 16, 2025	49.37	49.38	49.04	49.12	49.12	-1.48%	1,077,135
Dec 15, 2025	49.98	49.99	49.67	49.86	49.49	0.69%	1,105,288
Dec 12, 2025	49.75	49.79	49.32	49.52	49.15	-0.30%	1,071,792
Dec 11, 2025	49.45	49.79	49.34	49.67	49.30	0.93%	964,249
Dec 10, 2025	48.69	49.29	48.68	49.21	48.84	1.32%	1,174,511
Dec 9, 2025	48.67	48.80	48.54	48.57	48.21	0.02%	862,044
Dec 8, 2025	48.74	48.74	48.51	48.56	48.20	-0.10%	1,281,025
Dec 5, 2025	48.72	48.85	48.58	48.61	48.25	-0.16%	971,879
Dec 4, 2025	48.71	48.83	48.60	48.69	48.32	0.21%	1,107,734
Dec 3, 2025	48.40	48.60	48.38	48.59	48.23	0.39%	1,120,994
Dec 2, 2025	48.45	48.47	48.25	48.40	48.04	0.39%	966,945
Dec 1, 2025	48.27	48.45	48.19	48.21	47.85	-0.14%	979,878
Nov 28, 2025	48.08	48.29	48.01	48.28	47.92	0.56%	428,889
Nov 26, 2025	47.67	48.08	47.67	48.01	47.65	1.03%	927,018
Nov 25, 2025	47.10	47.59	47.10	47.52	47.16	1.52%	1,306,552
Nov 24, 2025	46.64	46.88	46.55	46.81	46.46	0.32%	1,199,464
Nov 21, 2025	46.38	46.75	46.22	46.66	46.31	1.66%	1,413,362
Nov 20, 2025	46.72	46.81	45.88	45.90	45.56	-1.38%	1,647,697
Nov 19, 2025	46.63	46.77	46.37	46.54	46.19	-0.39%	1,286,609
Nov 18, 2025	46.54	46.86	46.39	46.72	46.37	-1.14%	1,233,951
Nov 17, 2025	47.59	47.72	47.11	47.26	46.91	-1.36%	1,109,000
Nov 14, 2025	47.64	47.98	47.61	47.91	47.55	0.04%	1,514,028
Nov 13, 2025	48.28	48.40	47.86	47.89	47.53	-0.75%	2,354,460
Nov 12, 2025	48.05	48.31	48.05	48.25	47.89	0.90%	1,404,269
Nov 11, 2025	47.65	47.90	47.62	47.82	47.46	0.86%	1,012,162
Nov 10, 2025	47.19	47.47	47.06	47.41	47.05	1.15%	1,316,823
Nov 7, 2025	46.48	46.87	46.34	46.87	46.52	0.67%	1,140,528
Nov 6, 2025	46.57	46.69	46.42	46.56	46.21	0.37%	1,012,184
Nov 5, 2025	46.12	46.45	46.12	46.39	46.04	0.80%	995,579
Nov 4, 2025	45.96	46.22	45.86	46.02	45.67	-0.71%	1,240,335
Nov 3, 2025	46.31	46.40	46.19	46.35	46.00	0.04%	953,518
Oct 31, 2025	46.34	46.38	46.16	46.33	45.98	-0.32%	1,109,421
Oct 30, 2025	46.38	46.65	46.38	46.48	46.13	-0.28%	1,054,045
Oct 29, 2025	46.84	46.93	46.43	46.61	46.26	-0.43%	1,421,401
Oct 28, 2025	46.65	46.92	46.57	46.81	46.46	0.13%	1,061,469
Oct 27, 2025	46.65	46.75	46.65	46.75	46.40	0.71%	910,859
Oct 24, 2025	46.35	46.49	46.34	46.42	46.07	0.28%	695,760
Oct 23, 2025	46.26	46.35	46.20	46.29	45.94	0.74%	763,935
Oct 22, 2025	45.80	46.01	45.72	45.95	45.60	0.46%	1,041,042
Oct 21, 2025	45.90	45.93	45.72	45.74	45.40	-0.89%	1,203,364