Skip to main content
Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
22.60
+0.16 (0.72%)
Jan 21, 2025, 3:59 PM EST - Market closed

DSCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.4422.4422.4422.4422.440.17%333
Jan 16, 202522.2722.4022.2722.4022.400.37%3,814
Jan 15, 202522.3322.3322.2822.3222.320.89%830
Jan 14, 202522.0822.1222.0722.1222.120.18%1,421
Jan 13, 202522.0622.0822.0522.0822.080.08%4,624
Jan 10, 202522.1022.1022.0622.0622.06-0.88%1,491
Jan 8, 202522.2522.2722.2422.2622.260.06%7,953
Jan 7, 202522.2622.2822.2522.2522.25-0.37%19,514
Jan 6, 202522.3722.3722.3322.3322.330.05%2,103
Jan 3, 202522.3422.3422.3122.3222.320.09%1,184
Jan 2, 202522.3022.3022.3022.3022.300.04%12
Dec 31, 202422.3822.3822.2922.2922.29-0.19%17,557
Dec 30, 202422.3122.3622.3022.3322.33-1.00%15,182
Dec 27, 202422.5522.5522.5522.5522.30-0.35%112
Dec 26, 202422.5822.6322.5822.6322.380.16%112
Dec 24, 202422.5722.6322.5722.6022.340.23%473
Dec 23, 202422.5222.5522.5222.5522.29-0.14%232
Dec 20, 202422.5522.6722.5522.5822.320.25%2,917
Dec 19, 202422.5222.5622.4822.5222.26-0.29%2,936
Dec 18, 202422.5922.5922.5922.5922.33-1.21%52
Dec 17, 202422.8622.8622.8622.8622.60-0.10%18
Dec 16, 202422.8922.8922.8922.8922.63-0.04%53
Dec 13, 202422.9022.9022.9022.9022.63-0.24%141
Dec 12, 202423.0723.0722.9522.9522.69-0.65%513
Dec 11, 202423.0823.1323.0823.1022.840.10%13,810
Dec 10, 202423.1123.1123.0823.0822.81-0.41%2,121
Dec 9, 202423.2323.2323.1723.1722.91-0.26%989
Dec 6, 202423.2423.2523.2323.2322.970.06%1,707
Dec 5, 202423.2223.2223.2223.2222.950.11%159
Dec 4, 202423.2023.2223.1923.1922.930.29%2,557
Dec 3, 202423.1723.1723.1223.1222.86-0.18%206
Dec 2, 202423.1323.1723.1323.1722.900.08%845
Nov 29, 202423.1023.1523.0923.1522.880.53%3,133
Nov 27, 202423.0223.0223.0223.0222.760.24%18
Nov 26, 202422.9722.9722.9122.9722.71-0.26%7,514
Nov 25, 202422.9623.0422.9623.0322.770.93%3,414
Nov 22, 202422.8222.8222.8222.8222.560.17%163
Nov 21, 202422.8122.8122.7822.7822.520.13%501
Nov 20, 202422.7222.7622.7122.7522.49-0.13%14,777
Nov 19, 202422.7722.8122.7722.7822.520.11%11,585
Nov 18, 202422.7322.7622.7322.7622.500.21%143
Nov 15, 202422.7522.7522.7122.7122.45-0.25%248
Nov 14, 202422.8222.8222.7722.7722.51-0.04%299
Nov 13, 202422.7822.7822.7822.7822.52-0.07%63
Nov 12, 202422.7922.7922.7922.7922.53-0.78%15
Nov 11, 202422.9822.9822.9722.9722.71-0.13%197
Nov 8, 202423.0423.0423.0023.0022.740.03%21,313
Nov 7, 202422.9623.0022.9623.0022.730.70%1,080
Nov 6, 202422.8422.8422.8422.8422.58-0.43%90
Nov 5, 202422.9022.9622.9022.9422.670.28%901
Nov 4, 202422.8922.8922.8422.8722.610.51%3,819
Nov 1, 202422.8822.8822.7522.7522.50-0.20%789
Oct 31, 202422.8122.8122.7822.8022.54-0.61%8,202
Oct 30, 202422.9822.9822.9422.9422.680.09%2,986
Oct 29, 202422.9022.9722.9022.9222.66-0.10%1,605
Oct 28, 202422.9422.9622.9022.9422.680.06%4,613
Oct 25, 202422.9622.9822.9322.9322.67-0.30%497
Oct 24, 202422.9623.0022.9623.0022.740.19%859
Oct 23, 202423.0023.0022.9522.9622.70-0.38%12,236
Oct 22, 202423.0523.0523.0523.0522.78-0.07%118
Oct 21, 202423.0623.0623.0623.0622.80-0.90%180
Oct 18, 202423.2623.2723.2623.2723.010.34%7,541
Oct 17, 202423.2223.2223.1923.1922.93-0.39%9,237
Oct 16, 202423.3223.3223.2823.2823.020.14%622
Oct 15, 202423.2623.2623.2423.2522.990.11%1,273
Oct 14, 202423.2323.2323.2323.2322.960.08%112
Oct 11, 202423.1623.2123.1623.2122.940.22%299
Oct 10, 202423.1623.1623.1623.1622.89-0.17%1,100
Oct 9, 202423.2023.2023.1923.1922.93-0.09%373
Oct 8, 202423.1923.2223.1923.2222.950.14%7,373
Oct 7, 202423.2123.2123.1823.1822.92-0.46%533
Oct 4, 202423.3323.3323.2723.2923.03-0.27%14,429
Oct 3, 202423.3623.3623.3523.3523.09-0.51%105
Oct 2, 202423.4723.4723.4723.4723.20-0.21%13
Oct 1, 202423.5323.5323.5123.5223.250.18%1,055
Sep 30, 202423.5223.5423.4723.4823.21-0.32%31,779
Sep 27, 202423.5823.5823.5623.5623.29-0.75%638
Sep 26, 202423.7423.7423.7323.7323.260.44%180
Sep 25, 202423.6523.6523.6323.6323.16-0.42%501
Sep 24, 202423.6523.7323.6523.7323.260.25%1,420
Sep 23, 202423.6323.6723.6223.6723.200.12%4,935
Sep 20, 202423.6523.6623.6423.6423.17-0.20%540
Sep 19, 202423.6523.6923.6523.6923.220.55%734
Sep 18, 202423.6123.6423.5623.5623.09-0.30%2,034
Sep 17, 202423.7123.7123.6323.6323.16-0.39%3,539
Sep 16, 202423.6523.7223.6023.7223.250.43%10,249
Sep 13, 202423.6323.6323.6223.6223.150.27%284
Sep 12, 202423.5023.5623.4823.5623.090.15%6,451
Sep 11, 202423.5323.5323.5323.5323.050.04%209
Sep 10, 202423.5123.5223.5123.5223.040.23%474
Sep 9, 202423.4223.4623.4223.4622.990.47%1,016
Sep 6, 202423.4723.4723.3523.3522.88-0.38%18,719
Sep 5, 202423.4223.4623.4223.4422.970.04%1,612
Sep 4, 202423.4123.4323.4123.4322.960.31%1,004
Sep 3, 202423.3723.3723.3623.3622.89-0.09%604
Aug 30, 202423.3423.3823.3423.3822.91-8,526
Aug 29, 202423.3823.4223.3723.3822.91-0.06%17,869
Aug 28, 202423.4623.4623.4023.4022.93-0.08%220
Aug 27, 202423.4123.4123.4123.4122.950.05%13
Aug 26, 202423.4023.4023.4023.4022.93-0.15%24