U.S. Micro Cap Portfolio ETF (DFMC)
NYSEARCA: DFMC · Real-Time Price · USD
56.80
-0.97 (-1.68%)
At close: Oct 14, 2026, 4:00 PM EDT
56.80
0.00 (0.00%)
After-hours: Oct 14, 2026, 8:00 PM EDT
DFMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 57.29 | 57.29 | 56.54 | 56.80 | 56.80 | -1.68% | 24,610 |
| Oct 13, 2026 | 57.86 | 57.98 | 57.48 | 57.77 | 57.77 | 0.13% | 10,835 |
| Oct 12, 2026 | 57.79 | 57.86 | 57.70 | 57.70 | 57.70 | -0.20% | 10,043 |
| Oct 9, 2026 | 57.80 | 57.95 | 57.72 | 57.81 | 57.81 | 0.20% | 11,397 |
| Oct 8, 2026 | 57.45 | 57.73 | 57.10 | 57.70 | 57.70 | 0.35% | 45,177 |
| Oct 7, 2026 | 57.66 | 57.66 | 57.39 | 57.50 | 57.50 | -1.29% | 14,627 |
| Oct 6, 2026 | 58.70 | 58.75 | 58.16 | 58.25 | 58.25 | -0.24% | 42,260 |
| Oct 5, 2026 | 58.27 | 58.63 | 57.78 | 58.39 | 58.39 | 0.44% | 14,619 |
| Oct 2, 2026 | 58.43 | 58.43 | 58.13 | 58.13 | 58.13 | 0.94% | 19,419 |
| Oct 1, 2026 | 57.28 | 57.75 | 56.85 | 57.59 | 57.59 | 0.73% | 27,756 |
| Sep 30, 2026 | 57.50 | 57.51 | 57.17 | 57.17 | 57.17 | -0.42% | 14,732 |
| Sep 29, 2026 | 57.65 | 57.65 | 57.11 | 57.41 | 57.41 | -0.32% | 32,474 |
| Sep 28, 2026 | 58.00 | 58.00 | 57.58 | 57.74 | 57.60 | -0.81% | 7,598 |
| Sep 25, 2026 | 57.96 | 58.31 | 57.93 | 58.21 | 58.06 | 0.47% | 12,240 |
| Sep 24, 2026 | 57.73 | 58.02 | 57.60 | 57.94 | 57.79 | -0.12% | 8,862 |
| Sep 23, 2026 | 58.19 | 58.33 | 58.01 | 58.01 | 57.86 | -1.23% | 16,835 |
| Sep 22, 2026 | 58.96 | 59.04 | 58.56 | 58.73 | 58.58 | 0.45% | 18,072 |
| Sep 21, 2026 | 58.40 | 58.61 | 58.40 | 58.47 | 58.32 | 0.51% | 23,019 |
| Sep 18, 2026 | 58.07 | 58.17 | 57.96 | 58.17 | 58.03 | -0.48% | 10,602 |
| Sep 17, 2026 | 58.66 | 58.82 | 58.44 | 58.45 | 58.30 | 0.29% | 26,145 |
| Sep 16, 2026 | 58.67 | 58.85 | 57.81 | 58.28 | 58.13 | -0.32% | 15,271 |
| Sep 15, 2026 | 58.62 | 58.66 | 58.38 | 58.47 | 58.32 | -0.60% | 22,781 |
| Sep 14, 2026 | 59.04 | 59.08 | 58.74 | 58.82 | 58.68 | -0.52% | 17,624 |
| Sep 11, 2026 | 59.49 | 59.49 | 59.06 | 59.13 | 58.98 | 0.67% | 18,914 |
| Sep 10, 2026 | 58.73 | 59.01 | 58.64 | 58.74 | 58.59 | -0.78% | 24,667 |
| Sep 9, 2026 | 59.69 | 59.69 | 59.17 | 59.20 | 59.05 | -1.12% | 19,182 |
| Sep 8, 2026 | 60.00 | 60.09 | 59.86 | 59.87 | 59.72 | -0.81% | 16,428 |
| Sep 4, 2026 | 59.95 | 60.36 | 59.86 | 60.36 | 60.20 | 0.59% | 13,733 |
| Sep 3, 2026 | 60.05 | 60.07 | 59.83 | 60.00 | 59.85 | 0.30% | 19,089 |
| Sep 2, 2026 | 59.52 | 59.96 | 59.52 | 59.82 | 59.67 | 1.14% | 13,530 |
| Sep 1, 2026 | 59.82 | 59.82 | 59.15 | 59.15 | 59.00 | -1.25% | 11,804 |
| Aug 31, 2026 | 60.28 | 60.28 | 59.76 | 59.90 | 59.75 | -0.68% | 32,580 |
| Aug 28, 2026 | 60.94 | 61.06 | 60.31 | 60.31 | 60.16 | -0.98% | 48,621 |
| Aug 27, 2026 | 60.71 | 60.92 | 60.49 | 60.91 | 60.76 | 0.33% | 17,190 |
| Aug 26, 2026 | 60.69 | 60.77 | 60.60 | 60.71 | 60.56 | - | 11,485 |
| Aug 25, 2026 | 61.04 | 61.04 | 60.50 | 60.71 | 60.56 | 0.18% | 66,892 |
| Aug 24, 2026 | 60.81 | 60.81 | 60.56 | 60.60 | 60.45 | -0.61% | 44,590 |
| Aug 21, 2026 | 60.74 | 61.02 | 60.66 | 60.98 | 60.82 | 0.77% | 32,865 |
| Aug 20, 2026 | 60.82 | 60.85 | 60.51 | 60.51 | 60.36 | -1.21% | 55,519 |
| Aug 19, 2026 | 61.72 | 61.74 | 61.24 | 61.25 | 61.10 | -0.08% | 22,665 |
| Aug 18, 2026 | 61.70 | 61.73 | 61.30 | 61.30 | 61.15 | -1.19% | 20,473 |
| Aug 17, 2026 | 62.36 | 62.36 | 61.96 | 62.04 | 61.88 | -0.53% | 56,234 |
| Aug 14, 2026 | 62.00 | 62.37 | 62.00 | 62.37 | 62.21 | 0.39% | 38,829 |
| Aug 13, 2026 | 62.14 | 62.25 | 61.96 | 62.13 | 61.97 | 0.50% | 38,938 |
| Aug 12, 2026 | 62.07 | 62.07 | 61.47 | 61.82 | 61.67 | 0.42% | 39,720 |
| Aug 11, 2026 | 61.56 | 61.70 | 61.56 | 61.56 | 61.41 | 0.34% | 15,245 |
| Aug 10, 2026 | 61.68 | 61.68 | 61.35 | 61.35 | 61.20 | -0.71% | 22,635 |
| Aug 7, 2026 | 61.43 | 61.87 | 61.43 | 61.79 | 61.63 | 0.60% | 18,911 |
| Aug 6, 2026 | 61.74 | 61.75 | 61.30 | 61.42 | 61.27 | -0.53% | 19,523 |
| Aug 5, 2026 | 62.20 | 62.30 | 61.75 | 61.75 | 61.59 | -0.58% | 43,123 |