DFNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	11.28	11.28	11.28	11.28	11.28	-0.09%
Apr 1, 2026	11.29	11.29	11.29	11.29	11.29	0.53%
Mar 31, 2026	11.23	11.23	11.23	11.23	11.23	1.26%
Mar 30, 2026	11.09	11.09	11.09	11.09	11.09	-0.63%
Mar 27, 2026	11.16	11.16	11.16	11.16	11.12	-0.09%
Mar 26, 2026	11.17	11.17	11.17	11.17	11.13	-0.71%
Mar 25, 2026	11.25	11.25	11.25	11.25	11.21	0.54%
Mar 24, 2026	11.19	11.19	11.19	11.19	11.15	0.09%
Mar 23, 2026	11.18	11.18	11.18	11.18	11.14	0.27%
Mar 20, 2026	11.15	11.15	11.15	11.15	11.11	-1.33%
Mar 19, 2026	11.30	11.30	11.30	11.30	11.26	-0.62%
Mar 18, 2026	11.37	11.37	11.37	11.37	11.33	-0.96%
Mar 17, 2026	11.48	11.48	11.48	11.48	11.44	0.35%
Mar 16, 2026	11.44	11.44	11.44	11.44	11.40	0.79%
Mar 13, 2026	11.35	11.35	11.35	11.35	11.31	-0.79%
Mar 12, 2026	11.44	11.44	11.44	11.44	11.40	-1.21%
Mar 11, 2026	11.58	11.58	11.58	11.58	11.54	0.09%
Mar 10, 2026	11.57	11.57	11.57	11.57	11.53	0.61%
Mar 9, 2026	11.50	11.50	11.50	11.50	11.46	0.35%
Mar 6, 2026	11.46	11.46	11.46	11.46	11.42	-0.09%
Mar 5, 2026	11.47	11.47	11.47	11.47	11.43	-1.12%
Mar 4, 2026	11.60	11.60	11.60	11.60	11.56	0.87%
Mar 3, 2026	11.50	11.50	11.50	11.50	11.46	-2.13%
Mar 2, 2026	11.75	11.75	11.75	11.75	11.71	-0.09%
Feb 27, 2026	11.76	11.76	11.76	11.76	11.72	0.09%
Feb 26, 2026	11.75	11.75	11.75	11.75	11.71	-0.34%
Feb 25, 2026	11.79	11.79	11.79	11.79	11.71	0.51%
Feb 24, 2026	11.73	11.73	11.73	11.73	11.65	0.26%
Feb 23, 2026	11.70	11.70	11.70	11.70	11.62	-0.17%
Feb 20, 2026	11.72	11.72	11.72	11.72	11.64	0.95%
Feb 19, 2026	11.61	11.61	11.61	11.61	11.53	-0.09%
Feb 18, 2026	11.62	11.62	11.62	11.62	11.54	0.78%
Feb 17, 2026	11.53	11.53	11.53	11.53	11.45	-0.60%
Feb 13, 2026	11.60	11.60	11.60	11.60	11.52	0.61%
Feb 12, 2026	11.53	11.53	11.53	11.53	11.45	-1.71%
Feb 11, 2026	11.73	11.73	11.73	11.73	11.65	0.60%
Feb 10, 2026	11.66	11.66	11.66	11.66	11.58	-
Feb 9, 2026	11.66	11.66	11.66	11.66	11.58	1.22%
Feb 6, 2026	11.52	11.52	11.52	11.52	11.44	2.67%
Feb 5, 2026	11.22	11.22	11.22	11.22	11.15	-1.58%
Feb 4, 2026	11.40	11.40	11.40	11.40	11.32	0.18%
Feb 3, 2026	11.38	11.38	11.38	11.38	11.30	0.98%
Feb 2, 2026	11.27	11.27	11.27	11.27	11.20	-
Jan 30, 2026	11.27	11.27	11.27	11.27	11.20	-2.17%
Jan 29, 2026	11.52	11.52	11.52	11.52	11.44	-0.09%
Jan 28, 2026	11.53	11.53	11.53	11.53	11.42	0.26%
Jan 27, 2026	11.50	11.50	11.50	11.50	11.39	1.14%
Jan 26, 2026	11.37	11.37	11.37	11.37	11.26	0.53%
Jan 23, 2026	11.31	11.31	11.31	11.31	11.20	0.09%
Jan 22, 2026	11.30	11.30	11.30	11.30	11.19	0.71%