Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
23.31
+0.10 (0.43%)
Jun 4, 2025, 4:00 PM - Market closed
DSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.34 | 23.34 | 23.31 | 23.31 | 23.31 | 0.43% | 26,714 |
| Jun 3, 2025 | 23.20 | 23.21 | 23.17 | 23.21 | 23.21 | 0.09% | 912 |
| Jun 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.02% | 13 |
| May 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.13% | 13 |
| May 29, 2025 | 23.18 | 23.20 | 23.17 | 23.17 | 23.17 | 0.35% | 1,852 |
| May 28, 2025 | 23.10 | 23.12 | 23.07 | 23.08 | 23.08 | -0.35% | 16,691 |
| May 27, 2025 | 23.18 | 23.20 | 23.17 | 23.17 | 23.17 | 0.75% | 1,271 |
| May 23, 2025 | 22.99 | 23.03 | 22.95 | 22.99 | 22.99 | 0.11% | 2,779 |
| May 22, 2025 | 22.99 | 23.00 | 22.97 | 22.97 | 22.97 | 0.10% | 701 |
| May 21, 2025 | 23.09 | 23.10 | 22.95 | 22.95 | 22.95 | -0.74% | 1,418 |
| May 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.24% | 119 |
| May 19, 2025 | 23.12 | 23.17 | 23.12 | 23.17 | 23.17 | 0.13% | 1,701 |
| May 16, 2025 | 23.10 | 23.14 | 23.10 | 23.14 | 23.14 | 0.22% | 1,928 |
| May 15, 2025 | 23.00 | 23.09 | 23.00 | 23.09 | 23.09 | 0.73% | 3,947 |
| May 14, 2025 | 22.93 | 22.93 | 22.92 | 22.92 | 22.92 | -0.42% | 1,043 |
| May 13, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | - | 6,325 |
| May 12, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | 0.13% | 7,167 |
| May 9, 2025 | 23.00 | 23.01 | 22.98 | 22.99 | 22.99 | 0.17% | 6,903 |
| May 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.33% | 159 |
| May 7, 2025 | 23.02 | 23.03 | 23.02 | 23.03 | 23.03 | 0.07% | 481 |
| May 6, 2025 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 0.13% | 103 |
| May 5, 2025 | 22.99 | 23.01 | 22.98 | 22.98 | 22.98 | -0.39% | 4,341 |
| May 2, 2025 | 23.05 | 23.07 | 23.03 | 23.07 | 23.07 | 0.22% | 2,198 |
| May 1, 2025 | 23.06 | 23.06 | 23.02 | 23.02 | 23.02 | -0.32% | 35,833 |
| Apr 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.02% | 223 |
| Apr 29, 2025 | 23.04 | 23.10 | 23.03 | 23.10 | 23.10 | 0.57% | 3,454 |
| Apr 28, 2025 | 22.95 | 22.97 | 22.92 | 22.97 | 22.97 | 0.28% | 5,467 |
| Apr 25, 2025 | 22.85 | 22.91 | 22.85 | 22.91 | 22.91 | 0.15% | 15,957 |
| Apr 24, 2025 | 22.80 | 22.87 | 22.80 | 22.87 | 22.87 | 0.84% | 310 |
| Apr 23, 2025 | 22.77 | 22.77 | 22.68 | 22.68 | 22.68 | 0.27% | 394 |
| Apr 22, 2025 | 22.62 | 22.62 | 22.58 | 22.62 | 22.62 | 0.71% | 15,156 |
| Apr 21, 2025 | 22.51 | 22.51 | 22.46 | 22.46 | 22.46 | -0.71% | 738 |
| Apr 17, 2025 | 22.64 | 22.64 | 22.62 | 22.62 | 22.62 | 0.10% | 1,603 |
| Apr 16, 2025 | 22.64 | 22.64 | 22.60 | 22.60 | 22.60 | -0.03% | 12,694 |
| Apr 15, 2025 | 22.64 | 22.64 | 22.61 | 22.61 | 22.61 | 0.20% | 467 |
| Apr 14, 2025 | 22.52 | 22.56 | 22.47 | 22.56 | 22.56 | 0.70% | 1,750 |
| Apr 11, 2025 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | 0.56% | 1,853 |
| Apr 10, 2025 | 22.19 | 22.31 | 22.19 | 22.28 | 22.28 | -1.13% | 1,296 |
| Apr 9, 2025 | 21.97 | 22.55 | 21.97 | 22.53 | 22.53 | 1.88% | 6,308 |
| Apr 8, 2025 | 22.38 | 22.38 | 22.10 | 22.12 | 22.12 | -0.72% | 1,710 |
| Apr 7, 2025 | 22.42 | 22.42 | 22.19 | 22.28 | 22.28 | -1.25% | 10,184 |
| Apr 4, 2025 | 22.75 | 22.75 | 22.56 | 22.56 | 22.56 | -1.69% | 8,827 |
| Apr 3, 2025 | 23.02 | 23.02 | 22.95 | 22.95 | 22.95 | -0.40% | 2,235 |
| Apr 2, 2025 | 23.03 | 23.04 | 23.01 | 23.04 | 23.04 | 0.09% | 5,860 |
| Apr 1, 2025 | 23.08 | 23.08 | 23.02 | 23.02 | 23.02 | 0.14% | 761 |
| Mar 31, 2025 | 22.93 | 22.99 | 22.90 | 22.99 | 22.99 | 0.32% | 752 |
| Mar 28, 2025 | 22.95 | 22.95 | 22.92 | 22.92 | 22.92 | 0.04% | 1,808 |
| Mar 27, 2025 | 22.90 | 22.92 | 22.90 | 22.91 | 22.91 | -0.07% | 2,132 |
| Mar 26, 2025 | 22.97 | 22.97 | 22.92 | 22.92 | 22.92 | -0.36% | 1,742 |
| Mar 25, 2025 | 23.03 | 23.04 | 23.01 | 23.01 | 23.01 | 0.09% | 2,345 |