DF Tactical 30 ETF (DFTT)
NYSEARCA: DFTT · Real-Time Price · USD
24.99
+0.51 (2.08%)
Apr 1, 2026, 11:04 AM EDT - Market open
DFTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.18 | 24.48 | 24.18 | 24.48 | 24.48 | 3.39% | 831 |
| Mar 30, 2026 | 23.95 | 23.95 | 23.68 | 23.68 | 23.68 | -1.60% | 1,313 |
| Mar 27, 2026 | 24.17 | 24.25 | 24.06 | 24.06 | 24.06 | -0.84% | 542 |
| Mar 26, 2026 | 24.34 | 24.34 | 24.27 | 24.27 | 24.27 | -2.53% | 381 |
| Mar 25, 2026 | 24.98 | 24.98 | 24.90 | 24.90 | 24.90 | 0.86% | 973 |
| Mar 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.68 | 0.30% | 37 |
| Mar 23, 2026 | 24.80 | 24.80 | 24.61 | 24.61 | 24.61 | 0.93% | 319 |
| Mar 20, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.02% | 7 |
| Mar 19, 2026 | 24.72 | 24.89 | 24.72 | 24.89 | 24.89 | -0.02% | 270 |
| Mar 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.97% | 150 |
| Mar 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | 0.32% | 230 |
| Mar 16, 2026 | 25.13 | 25.21 | 25.06 | 25.06 | 25.06 | 1.19% | 817 |
| Mar 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.63% | 187 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -2.27% | 1,641 |
| Mar 11, 2026 | 25.56 | 25.56 | 25.45 | 25.50 | 25.50 | 0.39% | 1,448 |
| Mar 10, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 0.55% | 573 |
| Mar 9, 2026 | 24.45 | 25.27 | 24.45 | 25.26 | 25.26 | 2.06% | 1,344 |
| 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 |