DFNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	11.53	11.53	11.53	11.53	11.53	-0.09%
Jul 7, 2026	11.54	11.54	11.54	11.54	11.54	-0.43%
Jul 6, 2026	11.59	11.59	11.59	11.59	11.59	0.70%
Jul 2, 2026	11.51	11.51	11.51	11.51	11.51	-0.09%
Jul 1, 2026	11.52	11.52	11.52	11.52	11.52	-0.26%
Jun 30, 2026	11.55	11.55	11.55	11.55	11.55	0.35%
Jun 29, 2026	11.51	11.51	11.51	11.51	11.51	0.07%
Jun 26, 2026	11.54	11.54	11.54	11.54	11.50	0.17%
Jun 25, 2026	11.52	11.52	11.52	11.52	11.48	0.53%
Jun 24, 2026	11.46	11.46	11.46	11.46	11.42	-0.35%
Jun 23, 2026	11.50	11.50	11.50	11.50	11.46	-1.79%
Jun 22, 2026	11.71	11.71	11.71	11.71	11.67	-0.17%
Jun 18, 2026	11.73	11.73	11.73	11.73	11.69	1.12%
Jun 17, 2026	11.60	11.60	11.60	11.60	11.56	-0.77%
Jun 16, 2026	11.69	11.69	11.69	11.69	11.65	-0.77%
Jun 15, 2026	11.78	11.78	11.78	11.78	11.74	1.12%
Jun 12, 2026	11.65	11.65	11.65	11.65	11.61	0.26%
Jun 11, 2026	11.62	11.62	11.62	11.62	11.58	1.66%
Jun 10, 2026	11.43	11.43	11.43	11.43	11.39	-1.04%
Jun 9, 2026	11.55	11.55	11.55	11.55	11.51	-0.34%
Jun 8, 2026	11.59	11.59	11.59	11.59	11.55	0.60%
Jun 5, 2026	11.52	11.52	11.52	11.52	11.48	-3.02%
Jun 4, 2026	11.88	11.88	11.88	11.88	11.84	0.25%
Jun 3, 2026	11.85	11.85	11.85	11.85	11.81	-0.58%
Jun 2, 2026	11.92	11.92	11.92	11.92	11.88	0.50%
Jun 1, 2026	11.86	11.86	11.86	11.86	11.82	0.17%
May 29, 2026	11.84	11.84	11.84	11.84	11.80	0.08%
May 28, 2026	11.83	11.83	11.83	11.83	11.79	0.42%
May 27, 2026	11.82	11.82	11.82	11.82	11.74	-0.42%
May 26, 2026	11.87	11.87	11.87	11.87	11.79	0.67%
May 22, 2026	11.79	11.79	11.79	11.79	11.71	0.17%
May 21, 2026	11.77	11.77	11.77	11.77	11.69	-
May 20, 2026	11.77	11.77	11.77	11.77	11.69	0.69%
May 19, 2026	11.69	11.69	11.69	11.69	11.61	-0.60%
May 18, 2026	11.76	11.76	11.76	11.76	11.68	0.17%
May 15, 2026	11.74	11.74	11.74	11.74	11.66	-1.35%
May 14, 2026	11.90	11.90	11.90	11.90	11.82	-
May 13, 2026	11.90	11.90	11.90	11.90	11.82	0.25%
May 12, 2026	11.87	11.87	11.87	11.87	11.79	-0.25%
May 11, 2026	11.90	11.90	11.90	11.90	11.82	0.17%
May 8, 2026	11.88	11.88	11.88	11.88	11.80	0.76%
May 7, 2026	11.79	11.79	11.79	11.79	11.71	-0.34%
May 6, 2026	11.83	11.83	11.83	11.83	11.75	1.03%
May 5, 2026	11.71	11.71	11.71	11.71	11.63	0.77%
May 4, 2026	11.62	11.62	11.62	11.62	11.54	-0.35%
May 1, 2026	11.66	11.66	11.66	11.66	11.58	-0.09%
Apr 30, 2026	11.67	11.67	11.67	11.67	11.59	1.13%
Apr 29, 2026	11.54	11.54	11.54	11.54	11.46	-0.27%
Apr 28, 2026	11.61	11.61	11.61	11.61	11.49	-0.35%
Apr 27, 2026	11.65	11.65	11.65	11.65	11.53	-0.09%