Skip to main content
Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
22.64
+0.12 (0.53%)
Dec 20, 2024, 2:30 PM EST - Market closed

DSCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5522.6722.5522.5822.580.25%2,917
Dec 19, 202422.5222.5622.4822.5222.52-0.29%2,936
Dec 18, 202422.5922.5922.5922.5922.59-1.21%52
Dec 17, 202422.8622.8622.8622.8622.86-0.10%18
Dec 16, 202422.8922.8922.8922.8922.89-0.04%53
Dec 13, 202422.9022.9022.9022.9022.90-0.24%141
Dec 12, 202423.0723.0722.9522.9522.95-0.65%513
Dec 11, 202423.0823.1323.0823.1023.100.10%13,810
Dec 10, 202423.1123.1123.0823.0823.08-0.41%2,121
Dec 9, 202423.2323.2323.1723.1723.17-0.26%989
Dec 6, 202423.2423.2523.2323.2323.230.06%1,707
Dec 5, 202423.2223.2223.2223.2223.220.11%159
Dec 4, 202423.2023.2223.1923.1923.190.29%2,557
Dec 3, 202423.1723.1723.1223.1223.12-0.18%206
Dec 2, 202423.1323.1723.1323.1723.170.08%845
Nov 29, 202423.1023.1523.0923.1523.150.53%3,133
Nov 27, 202423.0223.0223.0223.0223.020.24%18
Nov 26, 202422.9722.9722.9122.9722.97-0.26%7,514
Nov 25, 202422.9623.0422.9623.0323.030.93%3,414
Nov 22, 202422.8222.8222.8222.8222.820.17%163
Nov 21, 202422.8122.8122.7822.7822.780.13%501
Nov 20, 202422.7222.7622.7122.7522.75-0.13%14,777
Nov 19, 202422.7722.8122.7722.7822.780.11%11,585
Nov 18, 202422.7322.7622.7322.7622.760.21%143
Nov 15, 202422.7522.7522.7122.7122.71-0.25%248
Nov 14, 202422.8222.8222.7722.7722.77-0.04%299
Nov 13, 202422.7822.7822.7822.7822.78-0.07%63
Nov 12, 202422.7922.7922.7922.7922.79-0.78%15
Nov 11, 202422.9822.9822.9722.9722.97-0.13%197
Nov 8, 202423.0423.0423.0023.0023.000.03%21,313
Nov 7, 202422.9623.0022.9623.0023.000.70%1,080
Nov 6, 202422.8422.8422.8422.8422.84-0.43%90
Nov 5, 202422.9022.9622.9022.9422.940.28%901
Nov 4, 202422.8922.8922.8422.8722.870.51%3,819
Nov 1, 202422.8822.8822.7522.7522.75-0.20%789
Oct 31, 202422.8122.8122.7822.8022.80-0.61%8,202
Oct 30, 202422.9822.9822.9422.9422.940.09%2,986
Oct 29, 202422.9022.9722.9022.9222.92-0.10%1,605
Oct 28, 202422.9422.9622.9022.9422.940.06%4,613
Oct 25, 202422.9622.9822.9322.9322.93-0.30%497
Oct 24, 202422.9623.0022.9623.0023.000.19%859
Oct 23, 202423.0023.0022.9522.9622.96-0.38%12,236
Oct 22, 202423.0523.0523.0523.0523.05-0.07%118
Oct 21, 202423.0623.0623.0623.0623.06-0.90%180
Oct 18, 202423.2623.2723.2623.2723.270.34%7,541
Oct 17, 202423.2223.2223.1923.1923.19-0.39%9,237
Oct 16, 202423.3223.3223.2823.2823.280.14%622
Oct 15, 202423.2623.2623.2423.2523.250.11%1,273
Oct 14, 202423.2323.2323.2323.2323.230.08%112
Oct 11, 202423.1623.2123.1623.2123.210.22%299
Oct 10, 202423.1623.1623.1623.1623.16-0.17%1,100
Oct 9, 202423.2023.2023.1923.1923.19-0.09%373
Oct 8, 202423.1923.2223.1923.2223.220.14%7,373
Oct 7, 202423.2123.2123.1823.1823.18-0.46%533
Oct 4, 202423.3323.3323.2723.2923.29-0.27%14,429
Oct 3, 202423.3623.3623.3523.3523.35-0.51%105
Oct 2, 202423.4723.4723.4723.4723.47-0.21%13
Oct 1, 202423.5323.5323.5123.5223.520.18%1,055
Sep 30, 202423.5223.5423.4723.4823.48-0.32%31,779
Sep 27, 202423.5823.5823.5623.5623.56-0.75%638
Sep 26, 202423.7423.7423.7323.7323.530.44%180
Sep 25, 202423.6523.6523.6323.6323.42-0.42%501
Sep 24, 202423.6523.7323.6523.7323.520.25%1,420
Sep 23, 202423.6323.6723.6223.6723.460.12%4,935
Sep 20, 202423.6523.6623.6423.6423.44-0.20%540
Sep 19, 202423.6523.6923.6523.6923.480.55%734
Sep 18, 202423.6123.6423.5623.5623.35-0.30%2,034
Sep 17, 202423.7123.7123.6323.6323.43-0.39%3,539
Sep 16, 202423.6523.7223.6023.7223.520.43%10,249
Sep 13, 202423.6323.6323.6223.6223.420.27%284
Sep 12, 202423.5023.5623.4823.5623.350.15%6,451
Sep 11, 202423.5323.5323.5323.5323.320.04%209
Sep 10, 202423.5123.5223.5123.5223.310.23%474
Sep 9, 202423.4223.4623.4223.4623.260.47%1,016
Sep 6, 202423.4723.4723.3523.3523.15-0.38%18,719
Sep 5, 202423.4223.4623.4223.4423.240.04%1,612
Sep 4, 202423.4123.4323.4123.4323.230.31%1,004
Sep 3, 202423.3723.3723.3623.3623.16-0.09%604
Aug 30, 202423.3423.3823.3423.3823.18-8,526
Aug 29, 202423.3823.4223.3723.3823.18-0.06%17,869
Aug 28, 202423.4623.4623.4023.4023.19-0.08%220
Aug 27, 202423.4123.4123.4123.4123.210.05%13
Aug 26, 202423.4023.4023.4023.4023.20-0.15%24
Aug 23, 202423.3423.4423.3423.4423.230.77%10,097
Aug 22, 202423.3323.3523.2623.2623.06-0.56%1,175
Aug 21, 202423.3123.3923.3123.3923.190.33%2,967
Aug 20, 202423.3023.3123.3023.3123.110.11%206
Aug 19, 202423.2823.2923.2823.2923.090.39%1,704
Aug 16, 202423.1523.2023.1523.2023.000.38%1,402
Aug 15, 202423.1023.1123.0823.1122.91-0.04%9,868
Aug 14, 202423.1223.1223.1223.1222.920.30%90
Aug 13, 202423.0023.0522.9923.0522.850.64%22,336
Aug 12, 202422.9022.9222.9022.9022.700.10%405
Aug 9, 202422.8822.8822.8822.8822.680.43%40
Aug 8, 202422.7522.7822.7522.7822.580.29%8,091
Aug 7, 202422.8422.8422.7122.7122.52-0.37%1,100
Aug 6, 202422.8022.8022.8022.8022.60-0.33%294
Aug 5, 202422.8822.8922.8722.8722.67-0.62%1,153
Aug 2, 202422.9823.0222.9623.0222.820.47%499
Aug 1, 202422.8822.9122.8822.9122.71-0.17%981