DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.50	11.50	11.50	11.50	11.50	-0.04%	1,018
Feb 9, 2026	11.44	11.52	11.44	11.51	11.51	0.39%	12,972
Feb 6, 2026	11.44	11.47	11.44	11.46	11.46	-0.17%	3,955
Feb 5, 2026	11.49	11.50	11.47	11.48	11.48	0.13%	3,507
Feb 4, 2026	11.47	11.47	11.47	11.47	11.47	-0.31%	478
Feb 3, 2026	11.44	11.50	11.44	11.50	11.50	0.30%	4,396
Feb 2, 2026	11.47	11.47	11.47	11.47	11.47	-0.01%	513
Jan 30, 2026	11.45	11.48	11.45	11.47	11.47	0.20%	3,425
Jan 29, 2026	11.49	11.49	11.41	11.45	11.44	-0.20%	11,133
Jan 28, 2026	11.49	11.49	11.45	11.47	11.47	0.31%	1,433
Jan 27, 2026	11.41	11.45	11.41	11.43	11.43	0.07%	1,918
Jan 26, 2026	11.41	11.46	11.41	11.42	11.42	-0.02%	2,984
Jan 23, 2026	11.42	11.46	11.42	11.43	11.43	-0.03%	4,957
Jan 22, 2026	11.45	11.45	11.39	11.43	11.43	-0.18%	10,507
Jan 21, 2026	11.40	11.45	11.40	11.45	11.45	-	5,058
Jan 20, 2026	11.46	11.46	11.38	11.45	11.45	0.44%	25,986
Jan 16, 2026	11.45	11.46	11.40	11.40	11.40	-0.18%	29,808
Jan 15, 2026	11.41	11.43	11.40	11.42	11.42	-0.17%	11,302
Jan 14, 2026	11.43	11.45	11.43	11.44	11.41	0.35%	4,276
Jan 13, 2026	11.39	11.50	11.39	11.40	11.37	-	6,639
Jan 12, 2026	11.38	11.45	11.38	11.40	11.37	-	7,806
Jan 9, 2026	11.42	11.44	11.38	11.40	11.37	-0.09%	20,101
Jan 8, 2026	11.40	11.43	11.39	11.41	11.38	0.13%	7,740
Jan 7, 2026	11.43	11.44	11.40	11.40	11.36	-0.04%	31,168
Jan 6, 2026	11.34	11.44	11.34	11.40	11.37	0.35%	16,958
Jan 5, 2026	11.37	11.39	11.36	11.36	11.33	-0.35%	5,095
Jan 2, 2026	11.39	11.40	11.34	11.40	11.37	-0.18%	6,376
Dec 31, 2025	11.42	11.42	11.35	11.42	11.39	0.18%	4,485
Dec 30, 2025	11.40	11.42	11.30	11.40	11.37	0.09%	24,276
Dec 29, 2025	11.29	11.40	11.29	11.39	11.36	0.44%	31,234
Dec 26, 2025	11.33	11.34	11.29	11.34	11.31	0.09%	7,392
Dec 24, 2025	11.33	11.33	11.33	11.33	11.30	0.09%	372
Dec 23, 2025	11.35	11.40	11.30	11.32	11.29	-0.26%	14,438
Dec 22, 2025	11.29	11.36	11.29	11.35	11.32	0.53%	15,774
Dec 19, 2025	11.35	11.35	11.29	11.29	11.26	-0.70%	1,630
Dec 18, 2025	11.31	11.37	11.30	11.37	11.34	0.26%	19,396
Dec 17, 2025	11.30	11.34	11.30	11.34	11.31	0.18%	6,836
Dec 16, 2025	11.32	11.32	11.30	11.32	11.29	-0.41%	3,217
Dec 15, 2025	11.38	11.39	11.35	11.37	11.33	0.06%	3,896
Dec 12, 2025	11.37	11.37	11.35	11.36	11.30	-0.13%	2,445
Dec 11, 2025	11.38	11.44	11.33	11.38	11.31	0.22%	13,745
Dec 10, 2025	11.35	11.40	11.35	11.35	11.29	-0.09%	2,082
Dec 9, 2025	11.33	11.36	11.31	11.36	11.30	-0.09%	2,464
Dec 8, 2025	11.40	11.40	11.31	11.37	11.31	-0.09%	1,869
Dec 5, 2025	11.34	11.38	11.30	11.38	11.32	0.35%	10,033
Dec 4, 2025	11.28	11.40	11.28	11.34	11.28	0.53%	3,063
Dec 3, 2025	11.28	11.32	11.28	11.28	11.22	-	1,645
Dec 2, 2025	11.35	11.35	11.28	11.28	11.22	-0.27%	317
Dec 1, 2025	11.35	11.35	11.31	11.31	11.25	-0.35%	1,579
Nov 28, 2025	11.35	11.35	11.35	11.35	11.29	0.53%	704