Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
23.37
-0.25 (-1.07%)
Jun 27, 2025, 4:00 PM - Market closed
DSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.07% | 3 |
| Jun 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | 0.49% | 1,453 |
| Jun 25, 2025 | 23.45 | 23.51 | 23.45 | 23.51 | 23.26 | -0.19% | 596 |
| Jun 24, 2025 | 23.51 | 23.55 | 23.51 | 23.55 | 23.30 | 0.69% | 3,529 |
| Jun 23, 2025 | 23.35 | 23.39 | 23.35 | 23.39 | 23.14 | 0.30% | 1,052 |
| Jun 20, 2025 | 23.29 | 23.32 | 23.29 | 23.32 | 23.07 | -0.09% | 836 |
| Jun 18, 2025 | 23.39 | 23.39 | 23.32 | 23.34 | 23.09 | 0.09% | 2,464 |
| Jun 17, 2025 | 23.32 | 23.34 | 23.32 | 23.32 | 23.07 | -0.09% | 1,572 |
| Jun 16, 2025 | 23.39 | 23.39 | 23.34 | 23.34 | 23.09 | 0.04% | 8,496 |
| Jun 13, 2025 | 23.34 | 23.34 | 23.31 | 23.33 | 23.08 | -0.52% | 2,586 |
| Jun 12, 2025 | 23.41 | 23.47 | 23.39 | 23.45 | 23.20 | 0.48% | 7,019 |
| Jun 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.09 | 0.09% | 21 |
| Jun 10, 2025 | 23.30 | 23.32 | 23.29 | 23.32 | 23.07 | 0.21% | 1,410 |
| Jun 9, 2025 | 23.23 | 23.28 | 23.23 | 23.27 | 23.03 | 0.19% | 2,119 |
| Jun 6, 2025 | 23.25 | 23.25 | 23.23 | 23.23 | 22.98 | -0.19% | 552 |
| Jun 5, 2025 | 23.34 | 23.34 | 23.27 | 23.27 | 23.03 | -0.17% | 28,768 |
| Jun 4, 2025 | 23.34 | 23.34 | 23.31 | 23.31 | 23.06 | 0.43% | 26,714 |
| Jun 3, 2025 | 23.20 | 23.21 | 23.17 | 23.21 | 22.97 | 0.09% | 912 |
| Jun 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.95 | -0.02% | 13 |
| May 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.95 | 0.13% | 13 |
| May 29, 2025 | 23.18 | 23.20 | 23.17 | 23.17 | 22.92 | 0.35% | 1,852 |
| May 28, 2025 | 23.10 | 23.12 | 23.07 | 23.08 | 22.84 | -0.35% | 16,691 |
| May 27, 2025 | 23.18 | 23.20 | 23.17 | 23.17 | 22.92 | 0.75% | 1,271 |
| May 23, 2025 | 22.99 | 23.03 | 22.95 | 22.99 | 22.75 | 0.11% | 2,779 |
| May 22, 2025 | 22.99 | 23.00 | 22.97 | 22.97 | 22.72 | 0.10% | 701 |
| May 21, 2025 | 23.09 | 23.10 | 22.95 | 22.95 | 22.70 | -0.74% | 1,418 |
| May 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.87 | -0.24% | 119 |
| May 19, 2025 | 23.12 | 23.17 | 23.12 | 23.17 | 22.93 | 0.13% | 1,701 |
| May 16, 2025 | 23.10 | 23.14 | 23.10 | 23.14 | 22.90 | 0.22% | 1,928 |
| May 15, 2025 | 23.00 | 23.09 | 23.00 | 23.09 | 22.85 | 0.73% | 3,947 |
| May 14, 2025 | 22.93 | 22.93 | 22.92 | 22.92 | 22.68 | -0.42% | 1,043 |
| May 13, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 22.78 | - | 6,325 |
| May 12, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 22.78 | 0.13% | 7,167 |
| May 9, 2025 | 23.00 | 23.01 | 22.98 | 22.99 | 22.75 | 0.17% | 6,903 |
| May 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.71 | -0.33% | 159 |
| May 7, 2025 | 23.02 | 23.03 | 23.02 | 23.03 | 22.79 | 0.07% | 481 |
| May 6, 2025 | 22.98 | 23.01 | 22.98 | 23.01 | 22.77 | 0.13% | 103 |
| May 5, 2025 | 22.99 | 23.01 | 22.98 | 22.98 | 22.74 | -0.39% | 4,341 |
| May 2, 2025 | 23.05 | 23.07 | 23.03 | 23.07 | 22.83 | 0.22% | 2,198 |
| May 1, 2025 | 23.06 | 23.06 | 23.02 | 23.02 | 22.78 | -0.32% | 35,833 |
| Apr 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.85 | -0.02% | 223 |
| Apr 29, 2025 | 23.04 | 23.10 | 23.03 | 23.10 | 22.86 | 0.57% | 3,454 |
| Apr 28, 2025 | 22.95 | 22.97 | 22.92 | 22.97 | 22.73 | 0.28% | 5,467 |
| Apr 25, 2025 | 22.85 | 22.91 | 22.85 | 22.91 | 22.66 | 0.15% | 15,957 |
| Apr 24, 2025 | 22.80 | 22.87 | 22.80 | 22.87 | 22.63 | 0.84% | 310 |
| Apr 23, 2025 | 22.77 | 22.77 | 22.68 | 22.68 | 22.44 | 0.27% | 394 |
| Apr 22, 2025 | 22.62 | 22.62 | 22.58 | 22.62 | 22.38 | 0.71% | 15,156 |
| Apr 21, 2025 | 22.51 | 22.51 | 22.46 | 22.46 | 22.22 | -0.71% | 738 |
| Apr 17, 2025 | 22.64 | 22.64 | 22.62 | 22.62 | 22.38 | 0.10% | 1,603 |
| Apr 16, 2025 | 22.64 | 22.64 | 22.60 | 22.60 | 22.36 | -0.03% | 12,694 |