DFNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	11.66	11.66	11.66	11.66	11.66	0.26%
Oct 14, 2026	11.63	11.63	11.63	11.63	11.63	-1.19%
Oct 13, 2026	11.77	11.77	11.77	11.77	11.77	0.09%
Oct 12, 2026	11.76	11.76	11.76	11.76	11.76	-
Oct 9, 2026	11.76	11.76	11.76	11.76	11.76	0.43%
Oct 8, 2026	11.71	11.71	11.71	11.71	11.71	-0.34%
Oct 7, 2026	11.75	11.75	11.75	11.75	11.75	-0.34%
Oct 6, 2026	11.79	11.79	11.79	11.79	11.79	0.26%
Oct 5, 2026	11.76	11.76	11.76	11.76	11.76	0.51%
Oct 2, 2026	11.70	11.70	11.70	11.70	11.70	0.69%
Oct 1, 2026	11.62	11.62	11.62	11.62	11.62	0.17%
Sep 30, 2026	11.60	11.60	11.60	11.60	11.60	-
Sep 29, 2026	11.60	11.60	11.60	11.60	11.60	-0.27%
Sep 28, 2026	11.67	11.67	11.67	11.67	11.63	-0.85%
Sep 25, 2026	11.77	11.77	11.77	11.77	11.73	0.43%
Sep 24, 2026	11.72	11.72	11.72	11.72	11.68	-0.17%
Sep 23, 2026	11.74	11.74	11.74	11.74	11.70	-0.59%
Sep 22, 2026	11.81	11.81	11.81	11.81	11.77	0.17%
Sep 21, 2026	11.79	11.79	11.79	11.79	11.75	0.94%
Sep 18, 2026	11.68	11.68	11.68	11.68	11.64	-
Sep 17, 2026	11.68	11.68	11.68	11.68	11.64	0.87%
Sep 16, 2026	11.58	11.58	11.58	11.58	11.54	-0.43%
Sep 15, 2026	11.63	11.63	11.63	11.63	11.59	-0.26%
Sep 14, 2026	11.66	11.66	11.66	11.66	11.62	-0.51%
Sep 11, 2026	11.72	11.72	11.72	11.72	11.68	0.69%
Sep 10, 2026	11.64	11.64	11.64	11.64	11.60	-0.43%
Sep 9, 2026	11.69	11.69	11.69	11.69	11.65	-0.34%
Sep 8, 2026	11.73	11.73	11.73	11.73	11.69	-0.17%
Sep 4, 2026	11.75	11.75	11.75	11.75	11.71	-
Sep 3, 2026	11.75	11.75	11.75	11.75	11.71	0.86%
Sep 2, 2026	11.65	11.65	11.65	11.65	11.61	0.35%
Sep 1, 2026	11.61	11.61	11.61	11.61	11.57	-0.34%
Aug 31, 2026	11.65	11.65	11.65	11.65	11.61	-0.09%
Aug 28, 2026	11.66	11.66	11.66	11.66	11.62	-0.18%
Aug 27, 2026	11.72	11.72	11.72	11.72	11.64	0.34%
Aug 26, 2026	11.68	11.68	11.68	11.68	11.60	-
Aug 25, 2026	11.68	11.68	11.68	11.68	11.60	0.17%
Aug 24, 2026	11.66	11.66	11.66	11.66	11.58	-0.43%
Aug 21, 2026	11.71	11.71	11.71	11.71	11.63	0.43%
Aug 20, 2026	11.66	11.66	11.66	11.66	11.58	-0.52%
Aug 19, 2026	11.72	11.72	11.72	11.72	11.64	0.17%
Aug 18, 2026	11.70	11.70	11.70	11.70	11.62	-0.84%
Aug 17, 2026	11.80	11.80	11.80	11.80	11.72	-
Aug 14, 2026	11.80	11.80	11.80	11.80	11.72	0.09%
Aug 13, 2026	11.79	11.79	11.79	11.79	11.71	0.25%
Aug 12, 2026	11.76	11.76	11.76	11.76	11.68	0.26%
Aug 11, 2026	11.73	11.73	11.73	11.73	11.65	-
Aug 10, 2026	11.73	11.73	11.73	11.73	11.65	0.17%
Aug 7, 2026	11.71	11.71	11.71	11.71	11.63	0.52%
Aug 6, 2026	11.65	11.65	11.65	11.65	11.57	-