DF Tactical 30 ETF (DFTT)
NYSEARCA: DFTT · Real-Time Price · USD
25.95
+0.98 (3.93%)
At close: Feb 6, 2026, 4:00 PM EST
25.95
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST
DFTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.71 | 25.95 | 25.71 | 25.95 | 25.95 | 3.92% | 2,814 |
| Feb 5, 2026 | 24.84 | 24.97 | 24.74 | 24.97 | 24.97 | -0.91% | 1,507 |
| Feb 4, 2026 | 25.06 | 25.27 | 25.02 | 25.20 | 25.20 | -3.15% | 1,969 |
| Feb 3, 2026 | 26.12 | 26.12 | 26.02 | 26.02 | 26.02 | -1.20% | 337 |
| Feb 2, 2026 | 26.36 | 26.41 | 26.34 | 26.34 | 26.33 | 1.11% | 672 |
| Jan 30, 2026 | 26.19 | 26.19 | 26.05 | 26.05 | 26.05 | -1.51% | 3,864 |
| Jan 29, 2026 | 26.12 | 26.45 | 26.12 | 26.45 | 26.45 | 0.35% | 828 |
| Jan 28, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.35 | 0.25% | 33 |
| Jan 27, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.38% | 120 |
| Jan 26, 2026 | 25.97 | 25.97 | 25.93 | 25.93 | 25.93 | 0.53% | 373 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.86% | 30 |
| Jan 22, 2026 | 25.97 | 26.11 | 25.97 | 26.02 | 26.02 | 0.27% | 2,925 |
| Jan 21, 2026 | 25.94 | 26.00 | 25.65 | 25.95 | 25.95 | 1.92% | 3,305 |
| Jan 20, 2026 | 25.80 | 25.80 | 25.44 | 25.46 | 25.46 | -2.49% | 6,615 |
| Jan 16, 2026 | 26.15 | 26.15 | 26.10 | 26.11 | 26.11 | 0.27% | 1,471 |
| Jan 15, 2026 | 26.20 | 26.20 | 25.99 | 26.04 | 26.04 | 0.93% | 2,088 |
| Jan 14, 2026 | 25.58 | 25.80 | 25.57 | 25.80 | 25.80 | -0.75% | 1,021 |
| Jan 13, 2026 | 25.96 | 26.13 | 25.96 | 26.00 | 26.00 | 0.41% | 851 |
| Jan 12, 2026 | 25.73 | 25.92 | 25.73 | 25.89 | 25.89 | 0.70% | 1,319 |
| Jan 9, 2026 | 25.67 | 25.76 | 25.67 | 25.71 | 25.71 | 1.42% | 2,355 |
| Jan 8, 2026 | 25.46 | 25.48 | 25.24 | 25.35 | 25.35 | -1.43% | 6,337 |
| Jan 7, 2026 | 25.76 | 25.87 | 25.71 | 25.72 | 25.72 | 0.21% | 455,285 |
| Jan 6, 2026 | 25.60 | 25.72 | 25.55 | 25.67 | 25.67 | 0.47% | 608,510 |
| Jan 5, 2026 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 0.67% | 590 |
| Jan 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.11% | 79 |
| Dec 31, 2025 | 25.23 | 25.25 | 25.10 | 25.10 | 25.10 | -0.81% | 1,528 |
| Dec 30, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.38% | 153 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.53% | 24 |
| Dec 26, 2025 | 25.56 | 25.56 | 25.53 | 25.53 | 25.53 | -0.14% | 146 |
| Dec 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.38% | 276 |
| Dec 23, 2025 | 25.36 | 25.47 | 25.36 | 25.47 | 25.47 | 0.69% | 570 |
| Dec 22, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | 0.85% | 297 |
| Dec 19, 2025 | 24.89 | 25.09 | 24.89 | 25.09 | 25.08 | 2.33% | 677 |
| Dec 18, 2025 | 24.44 | 24.55 | 24.44 | 24.52 | 24.52 | 2.00% | 2,254 |
| Dec 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.03 | -2.61% | 52 |
| Dec 16, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.07% | 186 |
| Dec 15, 2025 | 24.75 | 24.75 | 24.66 | 24.66 | 24.66 | -0.31% | 317 |
| Dec 12, 2025 | 25.03 | 25.05 | 24.74 | 24.74 | 24.74 | -2.76% | 1,436 |
| Dec 11, 2025 | 25.27 | 25.44 | 25.13 | 25.44 | 25.44 | -0.32% | 1,800 |
| Dec 10, 2025 | 25.32 | 25.52 | 25.32 | 25.52 | 25.52 | 0.78% | 316 |
| Dec 9, 2025 | 25.32 | 25.33 | 25.30 | 25.33 | 25.32 | 0.23% | 1,253 |
| Dec 8, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.50% | 194 |
| Dec 5, 2025 | 25.11 | 25.14 | 25.10 | 25.14 | 25.14 | 0.56% | 1,924 |
| Dec 4, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.61% | 538 |
| Dec 3, 2025 | 24.62 | 24.88 | 24.62 | 24.85 | 24.85 | 0.22% | 2,297 |
| Dec 2, 2025 | 24.94 | 24.94 | 24.78 | 24.79 | 24.79 | 0.79% | 849 |
| Dec 1, 2025 | 24.65 | 24.71 | 24.60 | 24.60 | 24.60 | -0.78% | 636 |
| Nov 28, 2025 | 24.74 | 24.79 | 24.71 | 24.79 | 24.79 | 0.59% | 809 |
| Nov 26, 2025 | 24.64 | 24.73 | 24.61 | 24.65 | 24.65 | 1.50% | 103,010 |
| Nov 25, 2025 | 24.11 | 24.29 | 23.84 | 24.29 | 24.28 | 0.37% | 443,494 |