DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.50	11.51	11.45	11.51	11.51	0.31%	8,858
Mar 3, 2026	11.46	11.49	11.46	11.47	11.47	-0.17%	2,147
Mar 2, 2026	11.58	11.58	11.47	11.49	11.49	-0.95%	11,525
Feb 27, 2026	11.46	11.60	11.46	11.60	11.60	0.47%	2,561
Feb 26, 2026	11.55	11.55	11.49	11.55	11.55	0.49%	6,945
Feb 25, 2026	11.53	11.53	11.48	11.49	11.49	-0.11%	2,146
Feb 24, 2026	11.47	11.53	11.47	11.50	11.50	0.46%	5,066
Feb 23, 2026	11.46	11.49	11.45	11.45	11.45	-0.35%	1,680
Feb 20, 2026	11.50	11.50	11.48	11.49	11.49	0.31%	498
Feb 19, 2026	11.50	11.50	11.46	11.46	11.46	-0.61%	1,975
Feb 18, 2026	11.49	11.55	11.49	11.53	11.53	-0.23%	437
Feb 17, 2026	11.59	11.59	11.49	11.55	11.55	-0.03%	6,296
Feb 13, 2026	11.55	11.56	11.55	11.56	11.52	-0.39%	2,278
Feb 12, 2026	11.50	11.60	11.50	11.60	11.57	0.87%	2,005
Feb 11, 2026	11.58	11.58	11.48	11.50	11.47	-	961
Feb 10, 2026	11.50	11.50	11.50	11.50	11.47	-0.04%	1,018
Feb 9, 2026	11.44	11.52	11.44	11.51	11.47	0.39%	12,972
Feb 6, 2026	11.44	11.47	11.44	11.46	11.43	-0.17%	3,955
Feb 5, 2026	11.49	11.50	11.47	11.48	11.45	0.13%	3,507
Feb 4, 2026	11.47	11.47	11.47	11.47	11.43	-0.31%	478
Feb 3, 2026	11.44	11.50	11.44	11.50	11.47	0.30%	4,396
Feb 2, 2026	11.47	11.47	11.47	11.47	11.43	-0.01%	513
Jan 30, 2026	11.45	11.48	11.45	11.47	11.44	0.20%	3,426
Jan 29, 2026	11.49	11.49	11.41	11.45	11.41	-0.20%	11,133
Jan 28, 2026	11.49	11.49	11.45	11.47	11.44	0.31%	1,433
Jan 27, 2026	11.41	11.45	11.41	11.43	11.40	0.07%	1,918
Jan 26, 2026	11.41	11.46	11.41	11.42	11.39	-0.02%	2,984
Jan 23, 2026	11.42	11.46	11.42	11.43	11.39	-0.03%	4,957
Jan 22, 2026	11.45	11.45	11.39	11.43	11.40	-0.18%	10,507
Jan 21, 2026	11.40	11.45	11.40	11.45	11.42	-	5,058
Jan 20, 2026	11.46	11.46	11.38	11.45	11.42	0.44%	25,986
Jan 16, 2026	11.45	11.46	11.40	11.40	11.37	-0.18%	29,808
Jan 15, 2026	11.41	11.43	11.40	11.42	11.39	-0.17%	11,302
Jan 14, 2026	11.43	11.45	11.43	11.44	11.38	0.35%	4,276
Jan 13, 2026	11.39	11.50	11.39	11.40	11.34	-	6,639
Jan 12, 2026	11.38	11.45	11.38	11.40	11.34	-	7,806
Jan 9, 2026	11.42	11.44	11.38	11.40	11.34	-0.09%	20,101
Jan 8, 2026	11.40	11.43	11.39	11.41	11.35	0.13%	7,740
Jan 7, 2026	11.43	11.44	11.40	11.40	11.33	-0.04%	31,168
Jan 6, 2026	11.34	11.44	11.34	11.40	11.34	0.35%	16,958
Jan 5, 2026	11.37	11.39	11.36	11.36	11.30	-0.35%	5,095
Jan 2, 2026	11.39	11.40	11.34	11.40	11.34	-0.18%	6,376
Dec 31, 2025	11.42	11.42	11.35	11.42	11.36	0.18%	4,485
Dec 30, 2025	11.40	11.42	11.30	11.40	11.34	0.09%	24,276
Dec 29, 2025	11.29	11.40	11.29	11.39	11.33	0.44%	31,234
Dec 26, 2025	11.33	11.34	11.29	11.34	11.28	0.09%	7,392
Dec 24, 2025	11.33	11.33	11.33	11.33	11.27	0.09%	372
Dec 23, 2025	11.35	11.40	11.30	11.32	11.26	-0.26%	14,438
Dec 22, 2025	11.29	11.36	11.29	11.35	11.29	0.53%	15,774
Dec 19, 2025	11.35	11.35	11.29	11.29	11.23	-0.70%	1,630