DFNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	11.53	11.53	11.53	11.53	11.53	-0.60%
Feb 13, 2026	11.60	11.60	11.60	11.60	11.60	0.61%
Feb 12, 2026	11.53	11.53	11.53	11.53	11.53	-1.71%
Feb 11, 2026	11.73	11.73	11.73	11.73	11.73	0.60%
Feb 10, 2026	11.66	11.66	11.66	11.66	11.66	-
Feb 9, 2026	11.66	11.66	11.66	11.66	11.66	1.22%
Feb 6, 2026	11.52	11.52	11.52	11.52	11.52	2.67%
Feb 5, 2026	11.22	11.22	11.22	11.22	11.22	-1.58%
Feb 4, 2026	11.40	11.40	11.40	11.40	11.40	0.18%
Feb 3, 2026	11.38	11.38	11.38	11.38	11.38	0.98%
Feb 2, 2026	11.27	11.27	11.27	11.27	11.27	-
Jan 30, 2026	11.27	11.27	11.27	11.27	11.27	-2.17%
Jan 29, 2026	11.52	11.52	11.52	11.52	11.52	-0.09%
Jan 28, 2026	11.49	11.49	11.49	11.53	11.49	0.26%
Jan 27, 2026	11.46	11.46	11.46	11.50	11.46	1.14%
Jan 26, 2026	11.33	11.33	11.33	11.37	11.33	0.53%
Jan 23, 2026	11.27	11.27	11.27	11.31	11.27	0.09%
Jan 22, 2026	11.26	11.26	11.26	11.30	11.26	0.71%
Jan 21, 2026	11.18	11.18	11.18	11.22	11.18	1.63%
Jan 20, 2026	11.00	11.00	11.00	11.04	11.00	-1.43%
Jan 16, 2026	11.16	11.16	11.16	11.20	11.16	-0.09%
Jan 15, 2026	11.17	11.17	11.17	11.21	11.17	0.36%
Jan 14, 2026	11.13	11.13	11.13	11.17	11.13	0.18%
Jan 13, 2026	11.11	11.11	11.11	11.15	11.11	-0.36%
Jan 12, 2026	11.15	11.15	11.15	11.19	11.15	0.63%
Jan 9, 2026	11.08	11.08	11.08	11.12	11.08	0.82%
Jan 8, 2026	10.99	10.99	10.99	11.03	10.99	0.27%
Jan 7, 2026	10.96	10.96	10.96	11.00	10.96	-0.36%
Jan 6, 2026	11.00	11.00	11.00	11.04	11.00	0.73%
Jan 5, 2026	10.92	10.92	10.92	10.96	10.92	1.29%
Jan 2, 2026	10.78	10.78	10.78	10.82	10.78	0.56%
Dec 31, 2025	10.72	10.72	10.72	10.76	10.72	-0.46%
Dec 30, 2025	10.77	10.77	10.77	10.81	10.77	-1.73%
Dec 29, 2025	10.79	10.79	10.79	11.00	10.79	-0.90%
Dec 26, 2025	10.89	10.89	10.89	11.10	10.89	0.27%
Dec 24, 2025	10.86	10.86	10.86	11.07	10.86	-
Dec 23, 2025	10.86	10.86	10.86	11.07	10.86	0.45%
Dec 22, 2025	10.81	10.81	10.81	11.02	10.81	0.55%
Dec 19, 2025	10.75	10.75	10.75	10.96	10.75	0.46%
Dec 18, 2025	10.71	10.71	10.71	10.91	10.70	0.46%
Dec 17, 2025	10.66	10.66	10.66	10.86	10.66	-0.55%
Dec 16, 2025	10.72	10.72	10.72	10.92	10.71	-0.36%
Dec 15, 2025	10.75	10.75	10.75	10.96	10.75	-
Dec 12, 2025	10.75	10.75	10.75	10.96	10.75	-0.54%
Dec 11, 2025	10.81	10.81	10.81	11.02	10.81	0.27%
Dec 10, 2025	10.78	10.78	10.78	10.99	10.78	0.64%
Dec 9, 2025	10.72	10.72	10.72	10.92	10.71	0.09%
Dec 8, 2025	10.71	10.71	10.71	10.91	10.70	-0.27%
Dec 5, 2025	10.73	10.73	10.73	10.94	10.73	0.09%
Dec 4, 2025	10.72	10.72	10.72	10.93	10.72	0.18%