DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.23	11.29	11.23	11.26	11.26	0.18%	2,991
Nov 21, 2024	11.27	11.29	11.11	11.24	11.24	-0.35%	22,462
Nov 20, 2024	11.24	11.29	11.24	11.28	11.28	0.18%	5,881
Nov 19, 2024	11.29	11.29	11.21	11.26	11.26	-0.27%	66,440
Nov 18, 2024	11.24	11.29	11.24	11.29	11.29	0.18%	5,919
Nov 15, 2024	11.27	11.27	11.23	11.27	11.27	-0.35%	8,553
Nov 14, 2024	11.27	11.33	11.25	11.31	11.28	-0.18%	7,080
Nov 13, 2024	11.33	11.37	11.33	11.33	11.30	0.02%	2,693
Nov 12, 2024	11.36	11.36	11.29	11.33	11.30	-0.19%	8,750
Nov 11, 2024	11.40	11.40	11.35	11.35	11.32	-0.09%	5,289
Nov 8, 2024	11.31	11.45	11.31	11.36	11.33	0.91%	45,197
Nov 7, 2024	11.26	11.29	11.26	11.26	11.23	0.33%	1,256
Nov 6, 2024	11.24	11.25	11.20	11.22	11.19	-0.36%	5,280
Nov 5, 2024	11.31	11.31	11.23	11.26	11.23	-0.79%	7,370
Nov 4, 2024	11.28	11.35	11.28	11.35	11.32	1.16%	1,223
Nov 1, 2024	11.20	11.25	11.20	11.22	11.19	0.27%	4,189
Oct 31, 2024	11.21	11.22	11.19	11.19	11.16	-0.12%	1,276
Oct 30, 2024	11.17	11.22	11.17	11.20	11.17	0.39%	7,201
Oct 29, 2024	11.19	11.19	11.16	11.16	11.13	-0.36%	34,181
Oct 28, 2024	11.18	11.20	11.18	11.20	11.17	-	7,592
Oct 25, 2024	11.20	11.20	11.20	11.20	11.17	-0.09%	9,731
Oct 24, 2024	11.24	11.24	11.20	11.21	11.18	-0.09%	5,725
Oct 23, 2024	11.25	11.25	11.22	11.22	11.19	-0.71%	4,435
Oct 22, 2024	11.26	11.30	11.25	11.30	11.27	0.27%	8,546
Oct 21, 2024	11.30	11.30	11.26	11.27	11.24	-0.35%	19,760
Oct 18, 2024	11.27	11.31	11.27	11.31	11.28	0.27%	1,230
Oct 17, 2024	11.29	11.30	11.28	11.28	11.25	-0.09%	1,873
Oct 16, 2024	11.27	11.29	11.26	11.29	11.26	-	1,593
Oct 15, 2024	11.28	11.31	11.25	11.29	11.26	-0.13%	16,053
Oct 14, 2024	11.29	11.31	11.29	11.31	11.24	0.04%	19,319
Oct 11, 2024	11.24	11.30	11.24	11.30	11.24	-	15,580
Oct 10, 2024	11.28	11.30	11.28	11.30	11.24	0.18%	356
Oct 9, 2024	11.24	11.31	11.24	11.28	11.22	0.09%	12,444
Oct 8, 2024	11.26	11.28	11.25	11.27	11.21	0.18%	18,110
Oct 7, 2024	11.25	11.25	11.25	11.25	11.19	-	20,835
Oct 4, 2024	11.25	11.26	11.25	11.25	11.19	-	2,916
Oct 3, 2024	11.31	11.31	11.25	11.25	11.19	-0.27%	38,369
Oct 2, 2024	11.30	11.30	11.28	11.28	11.22	-0.18%	3,212
Oct 1, 2024	11.29	11.31	11.26	11.30	11.24	0.27%	12,571
Sep 30, 2024	11.25	11.28	11.25	11.27	11.21	0.27%	10,980
Sep 27, 2024	11.26	11.26	11.23	11.24	11.18	0.18%	16,658
Sep 26, 2024	11.25	11.26	11.22	11.22	11.16	-0.36%	7,197
Sep 25, 2024	11.27	11.29	11.26	11.26	11.20	0.09%	16,232
Sep 24, 2024	11.27	11.28	11.25	11.25	11.19	-0.18%	15,369
Sep 23, 2024	11.30	11.31	11.25	11.27	11.21	-0.27%	10,516
Sep 20, 2024	11.29	11.34	11.29	11.30	11.24	0.09%	35,336
Sep 19, 2024	11.33	11.33	11.29	11.29	11.23	-0.09%	4,291
Sep 18, 2024	11.33	11.33	11.29	11.30	11.24	-0.13%	3,485
Sep 17, 2024	11.37	11.39	11.31	11.32	11.25	-0.31%	10,694
Sep 16, 2024	11.35	11.41	11.25	11.35	11.29	-0.53%	69,852
Sep 13, 2024	11.45	11.45	11.41	11.41	11.31	-	7,230
Sep 12, 2024	11.44	11.44	11.39	11.41	11.31	0.62%	17,995
Sep 11, 2024	11.30	11.40	11.30	11.34	11.24	0.27%	5,894
Sep 10, 2024	11.31	11.33	11.31	11.31	11.21	0.09%	1,145
Sep 9, 2024	11.30	11.30	11.30	11.30	11.20	-0.01%	150
Sep 6, 2024	11.30	11.32	11.30	11.30	11.20	0.19%	5,207
Sep 5, 2024	11.26	11.29	11.26	11.28	11.18	0.18%	6,268
Sep 4, 2024	11.29	11.29	11.25	11.26	11.16	-0.27%	2,690
Sep 3, 2024	11.18	11.32	11.18	11.29	11.19	0.53%	1,762
Aug 30, 2024	11.30	11.30	11.15	11.23	11.13	-0.35%	12,494
Aug 29, 2024	11.27	11.31	11.27	11.27	11.17	0.04%	4,696
Aug 28, 2024	11.29	11.29	11.25	11.27	11.17	-0.13%	4,262
Aug 27, 2024	11.23	11.31	11.13	11.28	11.18	0.09%	14,313
Aug 26, 2024	11.19	11.29	11.19	11.27	11.17	0.13%	416
Aug 23, 2024	11.29	11.30	11.21	11.26	11.16	0.09%	4,103
Aug 22, 2024	11.25	11.25	11.22	11.25	11.15	-0.58%	2,052
Aug 21, 2024	11.30	11.32	11.30	11.31	11.21	0.36%	405
Aug 20, 2024	11.28	11.32	11.27	11.27	11.17	-0.27%	2,151
Aug 19, 2024	11.32	11.34	11.30	11.30	11.20	-0.18%	3,511
Aug 16, 2024	11.32	11.33	11.30	11.32	11.22	0.27%	5,263
Aug 15, 2024	11.28	11.29	11.26	11.29	11.19	-0.48%	2,298
Aug 14, 2024	11.27	11.35	11.27	11.35	11.22	0.53%	3,877
Aug 13, 2024	11.25	11.31	11.23	11.29	11.16	0.58%	24,918
Aug 12, 2024	11.22	11.22	11.22	11.22	11.09	0.36%	232
Aug 9, 2024	11.25	11.25	11.17	11.18	11.05	-0.45%	12,560
Aug 8, 2024	11.25	11.27	11.22	11.23	11.10	-0.22%	8,683
Aug 7, 2024	11.15	11.26	11.15	11.26	11.13	1.12%	17,807
Aug 6, 2024	11.13	11.17	11.13	11.13	11.00	-	10,421
Aug 5, 2024	11.23	11.23	11.07	11.13	11.00	-0.80%	13,540
Aug 2, 2024	11.17	11.24	11.17	11.22	11.09	0.63%	18,151
Aug 1, 2024	11.17	11.17	11.15	11.15	11.02	-0.19%	1,747
Jul 31, 2024	11.09	11.19	11.08	11.17	11.04	0.73%	63,703
Jul 30, 2024	11.09	11.09	11.08	11.09	10.96	-	11,881
Jul 29, 2024	11.09	11.09	11.08	11.09	10.96	0.18%	4,546
Jul 26, 2024	11.09	11.09	11.07	11.07	10.94	-	13,013
Jul 25, 2024	11.05	11.09	11.05	11.07	10.94	-0.18%	953
Jul 24, 2024	11.03	11.09	11.01	11.09	10.96	0.27%	32,225
Jul 23, 2024	11.00	11.09	11.00	11.06	10.93	0.55%	3,997
Jul 22, 2024	10.98	11.00	10.98	11.00	10.87	-0.27%	331
Jul 19, 2024	11.00	11.03	10.98	11.03	10.90	-0.05%	4,862
Jul 18, 2024	11.04	11.07	11.02	11.04	10.91	-	14,491
Jul 17, 2024	11.03	11.05	11.03	11.04	10.91	-0.50%	11,533
Jul 16, 2024	11.08	11.11	11.04	11.09	10.96	0.64%	13,799
Jul 15, 2024	11.05	11.07	11.02	11.02	10.89	-0.82%	15,761
Jul 12, 2024	11.10	11.11	11.09	11.11	10.95	0.10%	5,506
Jul 11, 2024	11.05	11.10	11.05	11.10	10.94	0.63%	7,355
Jul 10, 2024	11.06	11.08	11.03	11.03	10.87	0.08%	3,745
Jul 9, 2024	11.05	11.06	11.01	11.02	10.86	0.01%	16,315
Jul 8, 2024	11.01	11.03	11.01	11.02	10.86	-0.27%	1,503
Jul 5, 2024	11.06	11.08	11.05	11.05	10.89	-	12,817