DFNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	11.68	11.68	11.68	11.68	11.68	-
Aug 25, 2026	11.68	11.68	11.68	11.68	11.68	0.17%
Aug 24, 2026	11.66	11.66	11.66	11.66	11.66	-0.43%
Aug 21, 2026	11.71	11.71	11.71	11.71	11.71	0.43%
Aug 20, 2026	11.66	11.66	11.66	11.66	11.66	-0.51%
Aug 19, 2026	11.72	11.72	11.72	11.72	11.72	0.17%
Aug 18, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%
Aug 17, 2026	11.80	11.80	11.80	11.80	11.80	-
Aug 14, 2026	11.80	11.80	11.80	11.80	11.80	0.08%
Aug 13, 2026	11.79	11.79	11.79	11.79	11.79	0.26%
Aug 12, 2026	11.76	11.76	11.76	11.76	11.76	0.26%
Aug 11, 2026	11.73	11.73	11.73	11.73	11.73	-
Aug 10, 2026	11.73	11.73	11.73	11.73	11.73	0.17%
Aug 7, 2026	11.71	11.71	11.71	11.71	11.71	0.52%
Aug 6, 2026	11.65	11.65	11.65	11.65	11.65	-
Aug 5, 2026	11.65	11.65	11.65	11.65	11.65	-
Aug 4, 2026	11.65	11.65	11.65	11.65	11.65	0.95%
Aug 3, 2026	11.54	11.54	11.54	11.54	11.54	0.44%
Jul 31, 2026	11.49	11.49	11.49	11.49	11.49	0.17%
Jul 30, 2026	11.47	11.47	11.47	11.47	11.47	1.30%
Jul 29, 2026	11.36	11.36	11.36	11.36	11.32	-0.69%
Jul 28, 2026	11.44	11.44	11.44	11.44	11.40	-0.26%
Jul 27, 2026	11.47	11.47	11.47	11.47	11.43	-0.09%
Jul 24, 2026	11.48	11.48	11.48	11.48	11.44	-0.17%
Jul 23, 2026	11.50	11.50	11.50	11.50	11.46	-0.52%
Jul 22, 2026	11.56	11.56	11.56	11.56	11.52	-
Jul 21, 2026	11.56	11.56	11.56	11.56	11.52	0.61%
Jul 20, 2026	11.49	11.49	11.49	11.49	11.45	-
Jul 17, 2026	11.49	11.49	11.49	11.49	11.45	-0.69%
Jul 16, 2026	11.57	11.57	11.57	11.57	11.53	-0.52%
Jul 15, 2026	11.63	11.63	11.63	11.63	11.59	0.26%
Jul 14, 2026	11.60	11.60	11.60	11.60	11.56	0.35%
Jul 13, 2026	11.56	11.56	11.56	11.56	11.52	-0.43%
Jul 10, 2026	11.61	11.61	11.61	11.61	11.57	0.26%
Jul 9, 2026	11.58	11.58	11.58	11.58	11.54	0.44%
Jul 8, 2026	11.53	11.53	11.53	11.53	11.49	-0.09%
Jul 7, 2026	11.54	11.54	11.54	11.54	11.50	-0.43%
Jul 6, 2026	11.59	11.59	11.59	11.59	11.55	0.70%
Jul 2, 2026	11.51	11.51	11.51	11.51	11.47	-0.09%
Jul 1, 2026	11.52	11.52	11.52	11.52	11.48	-0.26%
Jun 30, 2026	11.55	11.55	11.55	11.55	11.51	0.35%
Jun 29, 2026	11.51	11.51	11.51	11.51	11.47	0.07%
Jun 26, 2026	11.54	11.54	11.54	11.54	11.46	0.17%
Jun 25, 2026	11.52	11.52	11.52	11.52	11.44	0.53%
Jun 24, 2026	11.46	11.46	11.46	11.46	11.38	-0.35%
Jun 23, 2026	11.50	11.50	11.50	11.50	11.42	-1.80%
Jun 22, 2026	11.71	11.71	11.71	11.71	11.63	-0.17%
Jun 18, 2026	11.73	11.73	11.73	11.73	11.65	1.12%
Jun 17, 2026	11.60	11.60	11.60	11.60	11.52	-0.77%
Jun 16, 2026	11.69	11.69	11.69	11.69	11.61	-0.76%