Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
23.01
+0.06 (0.26%)
May 9, 2025, 11:29 AM - Market open
DSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 23.01 | 23.01 | 22.99 | 22.99 | 22.98 | -0.24% | 1,072 |
| Mar 21, 2025 | 23.02 | 23.04 | 23.01 | 23.04 | 23.04 | -0.11% | 4,456 |
| Mar 20, 2025 | 23.10 | 23.10 | 23.07 | 23.07 | 23.06 | -0.19% | 1,015 |
| Mar 19, 2025 | 23.01 | 23.11 | 23.00 | 23.11 | 23.11 | 0.09% | 2,003 |
| Mar 18, 2025 | 22.98 | 23.09 | 22.98 | 23.09 | 23.09 | 0.22% | 3,913 |
| Mar 17, 2025 | 23.00 | 23.04 | 23.00 | 23.04 | 23.04 | 0.44% | 6,509 |
| Mar 14, 2025 | 22.73 | 22.94 | 22.73 | 22.94 | 22.94 | 0.55% | 14,217 |
| Mar 13, 2025 | 22.80 | 22.84 | 22.79 | 22.82 | 22.81 | -0.11% | 1,585 |
| Mar 12, 2025 | 22.82 | 22.84 | 22.82 | 22.84 | 22.84 | 0.01% | 979 |
| Mar 11, 2025 | 22.91 | 22.91 | 22.84 | 22.84 | 22.84 | -0.41% | 1,190 |
| Mar 10, 2025 | 22.86 | 23.01 | 22.86 | 22.93 | 22.93 | -0.27% | 2,655 |
| Mar 7, 2025 | 23.01 | 23.01 | 22.99 | 22.99 | 22.99 | 0.18% | 545 |
| Mar 6, 2025 | 22.92 | 23.00 | 22.92 | 22.95 | 22.95 | -0.40% | 850 |
| Mar 5, 2025 | 23.06 | 23.06 | 23.04 | 23.04 | 23.04 | 0.27% | 501 |
| Mar 4, 2025 | 23.03 | 23.03 | 22.98 | 22.98 | 22.98 | -0.30% | 1,341 |
| Mar 3, 2025 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | -0.04% | 1,172 |
| Feb 28, 2025 | 22.97 | 23.06 | 22.97 | 23.06 | 23.06 | 0.47% | 447 |
| Feb 27, 2025 | 23.01 | 23.01 | 22.95 | 22.95 | 22.95 | -0.65% | 526 |