Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
24.10
-0.02 (-0.10%)
At close: Oct 6, 2025, 4:00 PM EDT
24.10
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
DSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.16 | 24.16 | 24.12 | 24.13 | 24.13 | 0.02% | 333 |
| Oct 2, 2025 | 24.09 | 24.12 | 24.07 | 24.12 | 24.12 | 0.18% | 1,309 |
| Oct 1, 2025 | 24.07 | 24.08 | 24.05 | 24.08 | 24.08 | 0.33% | 1,133 |
| Sep 30, 2025 | 23.98 | 24.03 | 23.98 | 24.00 | 24.00 | 0.10% | 16,511 |
| Sep 29, 2025 | 23.97 | 24.00 | 23.93 | 23.97 | 23.97 | -0.58% | 11,151 |
| Sep 26, 2025 | 24.13 | 24.13 | 24.11 | 24.11 | 23.90 | 0.19% | 2,669 |
| Sep 25, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 23.86 | -0.28% | 172 |
| Sep 24, 2025 | 24.20 | 24.20 | 24.13 | 24.13 | 23.92 | -0.28% | 427 |
| Sep 23, 2025 | 24.22 | 24.23 | 24.17 | 24.20 | 23.99 | 0.11% | 6,360 |
| Sep 22, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.96 | 0.01% | 19 |
| Sep 19, 2025 | 24.14 | 24.17 | 24.13 | 24.17 | 23.96 | -0.05% | 2,327 |
| Sep 18, 2025 | 24.16 | 24.19 | 24.15 | 24.19 | 23.97 | -0.11% | 2,059 |
| Sep 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.00 | -0.14% | 107 |
| Sep 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.03 | 0.10% | 205 |
| Sep 15, 2025 | 24.21 | 24.22 | 24.21 | 24.22 | 24.01 | 0.19% | 513 |
| Sep 12, 2025 | 24.20 | 24.21 | 24.14 | 24.18 | 23.96 | -0.25% | 1,799 |
| Sep 11, 2025 | 24.22 | 24.24 | 24.19 | 24.24 | 24.02 | 0.60% | 886 |
| Sep 10, 2025 | 24.10 | 24.15 | 24.09 | 24.09 | 23.88 | 0.12% | 31,434 |
| Sep 9, 2025 | 24.07 | 24.07 | 24.04 | 24.06 | 23.85 | -0.13% | 328 |
| Sep 8, 2025 | 24.02 | 24.09 | 24.02 | 24.09 | 23.88 | 0.45% | 879 |
| Sep 5, 2025 | 24.00 | 24.01 | 23.98 | 23.98 | 23.77 | 0.34% | 1,124 |
| Sep 4, 2025 | 23.82 | 23.90 | 23.82 | 23.90 | 23.69 | 0.42% | 794 |
| Sep 3, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.59 | 0.40% | 3,406 |
| Sep 2, 2025 | 23.60 | 23.73 | 23.60 | 23.71 | 23.50 | -0.42% | 1,062 |
| Aug 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.60 | -0.21% | 139 |
| Aug 28, 2025 | 23.81 | 23.88 | 23.81 | 23.86 | 23.65 | 0.22% | 4,368 |
| Aug 27, 2025 | 23.81 | 23.81 | 23.80 | 23.80 | 23.59 | 0.03% | 124 |
| Aug 26, 2025 | 23.81 | 23.81 | 23.80 | 23.80 | 23.59 | 0.02% | 180 |
| Aug 25, 2025 | 23.89 | 23.89 | 23.79 | 23.79 | 23.58 | -0.26% | 748 |
| Aug 22, 2025 | 23.88 | 23.89 | 23.85 | 23.85 | 23.64 | 0.82% | 1,667 |
| Aug 21, 2025 | 23.75 | 23.75 | 23.66 | 23.66 | 23.45 | -0.30% | 349 |
| Aug 20, 2025 | 23.75 | 23.75 | 23.73 | 23.73 | 23.52 | 0.08% | 387 |
| Aug 19, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.50 | 0.13% | 219 |
| Aug 18, 2025 | 23.81 | 23.81 | 23.68 | 23.68 | 23.47 | -0.11% | 320 |
| Aug 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.50 | 0.06% | 3,978 |
| Aug 14, 2025 | 23.71 | 23.73 | 23.69 | 23.69 | 23.48 | -0.36% | 3,247 |
| Aug 13, 2025 | 23.79 | 23.79 | 23.74 | 23.78 | 23.57 | 0.43% | 1,781 |
| Aug 12, 2025 | 23.67 | 23.69 | 23.67 | 23.68 | 23.47 | 0.25% | 7,171 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.62 | 23.62 | 23.41 | -0.02% | 6,334 |
| Aug 8, 2025 | 23.62 | 23.64 | 23.62 | 23.62 | 23.41 | 0.07% | 656 |
| Aug 7, 2025 | 23.61 | 23.61 | 23.60 | 23.60 | 23.40 | -0.03% | 344 |
| Aug 6, 2025 | 23.57 | 23.62 | 23.54 | 23.61 | 23.40 | 0.13% | 913 |
| Aug 5, 2025 | 23.59 | 23.59 | 23.58 | 23.58 | 23.37 | 0.06% | 2,648 |
| Aug 4, 2025 | 23.55 | 23.57 | 23.55 | 23.57 | 23.36 | 0.45% | 161 |
| Aug 1, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | 23.25 | 0.33% | 340 |
| Jul 31, 2025 | 23.46 | 23.46 | 23.38 | 23.38 | 23.18 | -0.18% | 1,541 |
| Jul 30, 2025 | 23.48 | 23.51 | 23.42 | 23.42 | 23.22 | -0.39% | 11,899 |
| Jul 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.31 | 0.34% | 515 |
| Jul 28, 2025 | 23.48 | 23.48 | 23.42 | 23.44 | 23.23 | -0.49% | 13,541 |
| Jul 25, 2025 | 23.49 | 23.55 | 23.49 | 23.55 | 23.34 | 0.28% | 1,869 |