DF Tactical 30 ETF (DFTT)
NYSEARCA: DFTT · Real-Time Price · USD
24.75
-0.52 (-2.06%)
At close: Mar 6, 2026, 4:00 PM EST
24.75
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
DFTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.96 | 24.99 | 24.75 | 24.75 | 24.75 | -2.06% | 1,258 |
| Mar 5, 2026 | 25.21 | 25.27 | 24.98 | 25.27 | 25.27 | -0.71% | 1,192 |
| Mar 4, 2026 | 25.43 | 25.46 | 25.43 | 25.45 | 25.45 | 1.72% | 499 |
| Mar 3, 2026 | 25.08 | 25.13 | 25.02 | 25.02 | 25.02 | -2.12% | 843 |
| Mar 2, 2026 | 25.45 | 25.61 | 25.45 | 25.56 | 25.56 | 0.33% | 991 |
| Feb 27, 2026 | 25.54 | 25.54 | 25.42 | 25.48 | 25.48 | -1.32% | 443 |
| Feb 26, 2026 | 25.83 | 25.83 | 25.61 | 25.82 | 25.82 | -1.65% | 1,051 |
| Feb 25, 2026 | 26.22 | 26.26 | 26.19 | 26.25 | 26.25 | 1.31% | 5,405 |
| Feb 24, 2026 | 25.98 | 25.98 | 25.87 | 25.91 | 25.91 | 1.10% | 918 |
| Feb 23, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | -1.12% | 978 |
| Feb 20, 2026 | 25.86 | 25.97 | 25.74 | 25.92 | 25.92 | 0.58% | 2,219 |
| Feb 19, 2026 | 25.80 | 25.80 | 25.67 | 25.77 | 25.77 | -0.31% | 1,027 |
| Feb 18, 2026 | 25.92 | 25.96 | 25.70 | 25.85 | 25.85 | 0.82% | 2,192 |
| Feb 17, 2026 | 25.31 | 25.70 | 25.31 | 25.64 | 25.64 | 0.45% | 2,021 |
| Feb 13, 2026 | 25.55 | 25.73 | 25.52 | 25.52 | 25.52 | -0.08% | 857 |
| Feb 12, 2026 | 26.07 | 26.07 | 25.55 | 25.55 | 25.54 | -2.24% | 448 |
| Feb 11, 2026 | 26.11 | 26.16 | 25.97 | 26.13 | 26.13 | 0.46% | 4,252 |
| Feb 10, 2026 | 26.14 | 26.17 | 26.01 | 26.01 | 26.01 | -0.76% | 1,058 |
| Feb 9, 2026 | 26.07 | 26.28 | 26.07 | 26.21 | 26.21 | 1.00% | 461 |
| 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 |