DFNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	11.69	11.69	11.69	11.69	11.69	-0.60%
May 18, 2026	11.76	11.76	11.76	11.76	11.76	0.17%
May 15, 2026	11.74	11.74	11.74	11.74	11.74	-1.34%
May 14, 2026	11.90	11.90	11.90	11.90	11.90	-
May 13, 2026	11.90	11.90	11.90	11.90	11.90	0.25%
May 12, 2026	11.87	11.87	11.87	11.87	11.87	-0.25%
May 11, 2026	11.90	11.90	11.90	11.90	11.90	0.17%
May 8, 2026	11.88	11.88	11.88	11.88	11.88	0.76%
May 7, 2026	11.79	11.79	11.79	11.79	11.79	-0.34%
May 6, 2026	11.83	11.83	11.83	11.83	11.83	1.02%
May 5, 2026	11.71	11.71	11.71	11.71	11.71	0.77%
May 4, 2026	11.62	11.62	11.62	11.62	11.62	-0.34%
May 1, 2026	11.66	11.66	11.66	11.66	11.66	-0.09%
Apr 30, 2026	11.67	11.67	11.67	11.67	11.67	1.13%
Apr 29, 2026	11.54	11.54	11.54	11.54	11.54	-0.60%
Apr 28, 2026	11.61	11.61	11.61	11.61	11.57	-0.34%
Apr 27, 2026	11.65	11.65	11.65	11.65	11.61	-0.09%
Apr 24, 2026	11.66	11.66	11.66	11.66	11.62	0.17%
Apr 23, 2026	11.64	11.64	11.64	11.64	11.60	-
Apr 22, 2026	11.64	11.64	11.64	11.64	11.60	0.61%
Apr 21, 2026	11.57	11.57	11.57	11.57	11.53	-0.77%
Apr 20, 2026	11.66	11.66	11.66	11.66	11.62	-0.09%
Apr 17, 2026	11.67	11.67	11.67	11.67	11.63	0.60%
Apr 16, 2026	11.60	11.60	11.60	11.60	11.56	0.09%
Apr 15, 2026	11.59	11.59	11.59	11.59	11.55	-
Apr 14, 2026	11.59	11.59	11.59	11.59	11.55	0.61%
Apr 13, 2026	11.52	11.52	11.52	11.52	11.48	0.44%
Apr 10, 2026	11.47	11.47	11.47	11.47	11.43	-0.09%
Apr 9, 2026	11.48	11.48	11.48	11.48	11.44	0.26%
Apr 8, 2026	11.45	11.45	11.45	11.45	11.41	1.24%
Apr 7, 2026	11.31	11.31	11.31	11.31	11.27	0.18%
Apr 6, 2026	11.29	11.29	11.29	11.29	11.25	0.09%
Apr 2, 2026	11.28	11.28	11.28	11.28	11.24	-0.09%
Apr 1, 2026	11.29	11.29	11.29	11.29	11.25	0.53%
Mar 31, 2026	11.23	11.23	11.23	11.23	11.19	1.26%
Mar 30, 2026	11.09	11.09	11.09	11.09	11.05	-0.63%
Mar 27, 2026	11.16	11.16	11.16	11.16	11.09	-0.09%
Mar 26, 2026	11.17	11.17	11.17	11.17	11.10	-0.71%
Mar 25, 2026	11.25	11.25	11.25	11.25	11.18	0.54%
Mar 24, 2026	11.19	11.19	11.19	11.19	11.12	0.09%
Mar 23, 2026	11.18	11.18	11.18	11.18	11.11	0.27%
Mar 20, 2026	11.15	11.15	11.15	11.15	11.08	-1.33%
Mar 19, 2026	11.30	11.30	11.30	11.30	11.23	-0.62%
Mar 18, 2026	11.37	11.37	11.37	11.37	11.29	-0.96%
Mar 17, 2026	11.48	11.48	11.48	11.48	11.40	0.35%
Mar 16, 2026	11.44	11.44	11.44	11.44	11.36	0.79%
Mar 13, 2026	11.35	11.35	11.35	11.35	11.27	-0.79%
Mar 12, 2026	11.44	11.44	11.44	11.44	11.36	-1.21%
Mar 11, 2026	11.58	11.58	11.58	11.58	11.50	0.09%
Mar 10, 2026	11.57	11.57	11.57	11.57	11.49	0.61%