DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	11.37	11.40	11.34	11.40	11.40	0.48%	13,278
Feb 26, 2025	11.35	11.35	11.35	11.35	11.35	-0.22%	210
Feb 25, 2025	11.33	11.37	11.33	11.37	11.37	0.18%	4,498
Feb 24, 2025	11.30	11.35	11.29	11.35	11.35	0.35%	8,235
Feb 21, 2025	11.32	11.32	11.31	11.31	11.31	0.18%	897
Feb 20, 2025	11.34	11.36	11.26	11.29	11.29	-0.53%	14,691
Feb 19, 2025	11.39	11.39	11.33	11.35	11.35	-	1,327
Feb 18, 2025	11.35	11.35	11.35	11.35	11.35	-	306
Feb 14, 2025	11.33	11.38	11.33	11.35	11.32	0.09%	15,787
Feb 13, 2025	11.32	11.37	11.31	11.34	11.31	0.22%	1,308
Feb 12, 2025	11.36	11.36	11.30	11.32	11.28	-0.40%	4,270
Feb 11, 2025	11.30	11.37	11.30	11.36	11.33	0.18%	35,717
Feb 10, 2025	11.33	11.36	11.31	11.34	11.31	0.09%	6,869
Feb 7, 2025	11.33	11.33	11.33	11.33	11.30	-0.18%	238
Feb 6, 2025	11.30	11.35	11.30	11.35	11.32	0.44%	735
Feb 5, 2025	11.31	11.32	11.29	11.30	11.27	0.09%	3,424
Feb 4, 2025	11.29	11.33	11.25	11.29	11.26	-0.35%	3,266
Feb 3, 2025	11.28	11.35	11.28	11.33	11.30	0.09%	2,704
Jan 31, 2025	11.29	11.32	11.27	11.32	11.29	0.39%	5,360
Jan 30, 2025	11.30	11.32	11.26	11.28	11.24	0.10%	27,619
Jan 29, 2025	11.28	11.28	11.25	11.27	11.23	0.13%	1,028
Jan 28, 2025	11.25	11.25	11.25	11.25	11.22	-	24
Jan 27, 2025	11.23	11.29	11.23	11.25	11.22	-	626
Jan 24, 2025	11.20	11.25	11.20	11.25	11.22	0.45%	2,908
Jan 23, 2025	11.21	11.22	11.16	11.20	11.17	-0.44%	5,454
Jan 22, 2025	11.29	11.29	11.20	11.25	11.22	-	552
Jan 21, 2025	11.45	11.45	11.24	11.25	11.22	0.27%	2,365
Jan 17, 2025	11.21	11.23	11.20	11.22	11.19	0.09%	43,285
Jan 16, 2025	11.22	11.23	11.20	11.21	11.18	-0.62%	18,418
Jan 15, 2025	11.27	11.31	11.26	11.28	11.25	0.36%	104,997
Jan 14, 2025	11.22	11.24	11.22	11.24	11.18	0.76%	5,284
Jan 13, 2025	11.16	11.17	11.14	11.16	11.09	-0.09%	2,094
Jan 10, 2025	11.14	11.20	11.14	11.17	11.10	0.04%	19,678
Jan 8, 2025	11.25	11.25	11.13	11.16	11.10	-0.27%	29,529
Jan 7, 2025	11.25	11.25	11.19	11.19	11.13	-0.71%	1,373
Jan 6, 2025	11.23	11.28	11.23	11.27	11.21	-0.18%	25,768
Jan 3, 2025	11.26	11.30	11.24	11.29	11.23	0.53%	10,732
Jan 2, 2025	11.24	11.24	11.20	11.23	11.17	0.13%	4,366
Dec 31, 2024	11.17	11.22	11.17	11.22	11.15	0.40%	12,602
Dec 30, 2024	11.13	11.17	11.13	11.17	11.11	0.40%	46,441
Dec 27, 2024	11.07	11.13	11.07	11.13	11.06	0.59%	97,002
Dec 26, 2024	10.97	11.09	10.97	11.06	11.00	1.00%	64,541
Dec 24, 2024	10.89	10.96	10.87	10.95	10.89	0.83%	98,861
Dec 23, 2024	11.03	11.05	10.83	10.86	10.80	-1.27%	100,849
Dec 20, 2024	11.09	11.11	11.00	11.00	10.94	-0.36%	17,909
Dec 19, 2024	11.24	11.24	11.02	11.04	10.98	-1.60%	63,922
Dec 18, 2024	11.23	11.24	11.20	11.22	11.16	-0.18%	13,914
Dec 17, 2024	11.24	11.28	11.21	11.24	11.18	-0.53%	115,402
Dec 16, 2024	11.31	11.34	11.28	11.30	11.24	-0.18%	94,670
Dec 13, 2024	11.36	11.36	11.28	11.32	11.22	-0.53%	131,888
Dec 12, 2024	11.35	11.38	11.35	11.38	11.28	0.07%	12,891
Dec 11, 2024	11.31	11.38	11.31	11.37	11.28	0.55%	6,069
Dec 10, 2024	11.31	11.32	11.27	11.31	11.21	-	5,931
Dec 9, 2024	11.30	11.34	11.30	11.31	11.21	-0.04%	2,902
Dec 6, 2024	11.30	11.32	11.30	11.32	11.22	0.22%	11,325
Dec 5, 2024	11.25	11.30	11.24	11.29	11.19	0.27%	24,306
Dec 4, 2024	11.25	11.28	11.25	11.26	11.16	-	58,223
Dec 3, 2024	11.31	11.31	11.24	11.26	11.16	0.18%	79,009
Dec 2, 2024	11.28	11.42	11.24	11.24	11.14	-0.27%	21,309
Nov 29, 2024	11.33	11.33	11.27	11.27	11.17	-0.18%	2,189
Nov 27, 2024	11.31	11.31	11.22	11.29	11.19	0.05%	9,260
Nov 26, 2024	11.27	11.28	11.26	11.28	11.19	0.21%	7,206
Nov 25, 2024	11.32	11.32	11.19	11.26	11.16	-	18,272
Nov 22, 2024	11.23	11.29	11.23	11.26	11.16	0.18%	2,991
Nov 21, 2024	11.27	11.29	11.11	11.24	11.14	-0.35%	22,462
Nov 20, 2024	11.24	11.29	11.24	11.28	11.18	0.18%	5,881
Nov 19, 2024	11.29	11.29	11.21	11.26	11.16	-0.27%	66,440
Nov 18, 2024	11.24	11.29	11.24	11.29	11.19	0.18%	5,919
Nov 15, 2024	11.27	11.27	11.23	11.27	11.17	-0.35%	8,553
Nov 14, 2024	11.27	11.33	11.25	11.31	11.18	-0.18%	7,080
Nov 13, 2024	11.33	11.37	11.33	11.33	11.20	0.02%	2,693
Nov 12, 2024	11.36	11.36	11.29	11.33	11.20	-0.19%	8,750
Nov 11, 2024	11.40	11.40	11.35	11.35	11.22	-0.09%	5,289
Nov 8, 2024	11.31	11.45	11.31	11.36	11.23	0.91%	45,197
Nov 7, 2024	11.26	11.29	11.26	11.26	11.13	0.33%	1,256
Nov 6, 2024	11.24	11.25	11.20	11.22	11.09	-0.36%	5,280
Nov 5, 2024	11.31	11.31	11.23	11.26	11.13	-0.79%	7,370
Nov 4, 2024	11.28	11.35	11.28	11.35	11.22	1.16%	1,223
Nov 1, 2024	11.20	11.25	11.20	11.22	11.09	0.27%	4,189
Oct 31, 2024	11.21	11.22	11.19	11.19	11.06	-0.12%	1,276
Oct 30, 2024	11.17	11.22	11.17	11.20	11.08	0.39%	7,201
Oct 29, 2024	11.19	11.19	11.16	11.16	11.03	-0.36%	34,181
Oct 28, 2024	11.18	11.20	11.18	11.20	11.07	-	7,592
Oct 25, 2024	11.20	11.20	11.20	11.20	11.07	-0.09%	9,731
Oct 24, 2024	11.24	11.24	11.20	11.21	11.08	-0.09%	5,725
Oct 23, 2024	11.25	11.25	11.22	11.22	11.09	-0.71%	4,435
Oct 22, 2024	11.26	11.30	11.25	11.30	11.17	0.27%	8,546
Oct 21, 2024	11.30	11.30	11.26	11.27	11.14	-0.35%	19,760
Oct 18, 2024	11.27	11.31	11.27	11.31	11.18	0.27%	1,230
Oct 17, 2024	11.29	11.30	11.28	11.28	11.15	-0.09%	1,873
Oct 16, 2024	11.27	11.29	11.26	11.29	11.16	-	1,593
Oct 15, 2024	11.28	11.31	11.25	11.29	11.16	-0.13%	16,053
Oct 14, 2024	11.29	11.31	11.29	11.31	11.14	0.04%	19,319
Oct 11, 2024	11.24	11.30	11.24	11.30	11.14	-	15,580
Oct 10, 2024	11.28	11.30	11.28	11.30	11.14	0.18%	356
Oct 9, 2024	11.24	11.31	11.24	11.28	11.12	0.09%	12,444
Oct 8, 2024	11.26	11.28	11.25	11.27	11.11	0.18%	18,110
Oct 7, 2024	11.25	11.25	11.25	11.25	11.09	-	20,835
Oct 4, 2024	11.25	11.26	11.25	11.25	11.09	-	2,916
Oct 3, 2024	11.31	11.31	11.25	11.25	11.09	-0.27%	38,369