DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.45	11.45	11.40	11.43	11.43	-0.39%	21,151
May 6, 2026	11.50	11.50	11.45	11.48	11.48	0.31%	4,919
May 5, 2026	11.49	11.49	11.41	11.44	11.44	0.62%	5,890
May 4, 2026	11.41	11.41	11.37	11.37	11.37	-0.44%	2,361
May 1, 2026	11.57	11.57	11.40	11.42	11.42	-0.17%	12,188
Apr 30, 2026	11.50	11.51	11.44	11.44	11.44	0.18%	14,340
Apr 29, 2026	11.49	11.49	11.42	11.42	11.42	-0.31%	1,270
Apr 28, 2026	11.45	11.49	11.43	11.46	11.46	0.04%	6,121
Apr 27, 2026	11.44	11.46	11.40	11.45	11.45	0.09%	15,125
Apr 24, 2026	11.40	11.44	11.37	11.44	11.44	0.26%	13,931
Apr 23, 2026	11.49	11.49	11.41	11.41	11.41	-0.17%	1,664
Apr 22, 2026	11.41	11.43	11.40	11.43	11.43	0.13%	11,733
Apr 21, 2026	11.47	11.47	11.41	11.42	11.42	-0.39%	30,835
Apr 20, 2026	11.47	11.48	11.39	11.46	11.46	0.26%	11,638
Apr 17, 2026	11.43	11.50	11.43	11.43	11.43	-0.17%	640
Apr 16, 2026	11.42	11.46	11.39	11.45	11.45	-	60,481
Apr 15, 2026	11.43	11.45	11.43	11.45	11.45	-0.09%	58,359
Apr 14, 2026	11.37	11.49	11.37	11.46	11.43	-0.17%	6,688
Apr 13, 2026	11.48	11.48	11.45	11.48	11.45	-0.17%	3,310
Apr 10, 2026	11.47	11.54	11.38	11.50	11.47	0.26%	24,127
Apr 9, 2026	11.47	11.48	11.46	11.47	11.44	0.09%	9,302
Apr 8, 2026	11.40	11.50	11.40	11.46	11.43	0.70%	4,942
Apr 7, 2026	11.33	11.39	11.33	11.38	11.35	0.44%	13,339
Apr 6, 2026	11.32	11.47	11.32	11.33	11.30	-0.66%	2,937
Apr 2, 2026	11.45	11.48	11.41	11.41	11.37	-0.91%	1,380
Apr 1, 2026	11.37	11.57	11.37	11.51	11.48	0.52%	3,642
Mar 31, 2026	11.40	11.49	11.35	11.45	11.42	0.97%	2,800
Mar 30, 2026	11.33	11.40	11.33	11.34	11.31	-0.09%	2,601
Mar 27, 2026	11.39	11.39	11.30	11.35	11.32	0.09%	23,678
Mar 26, 2026	11.34	11.36	11.34	11.34	11.31	-	16,075
Mar 25, 2026	11.33	11.40	11.33	11.34	11.31	-	1,748
Mar 24, 2026	11.37	11.41	11.33	11.34	11.31	-0.33%	17,896
Mar 23, 2026	11.35	11.40	11.35	11.38	11.34	-0.03%	4,620
Mar 20, 2026	11.39	11.44	11.38	11.38	11.35	-0.25%	16,958
Mar 19, 2026	11.40	11.42	11.38	11.41	11.38	-0.27%	5,626
Mar 18, 2026	11.42	11.44	11.42	11.44	11.41	-0.14%	1,692
Mar 17, 2026	11.39	11.50	11.39	11.46	11.42	0.38%	18,575
Mar 16, 2026	11.39	11.49	11.39	11.41	11.38	-0.71%	938
Mar 13, 2026	11.49	11.50	11.49	11.50	11.43	0.57%	753
Mar 12, 2026	11.44	11.50	11.42	11.43	11.37	-0.03%	7,082
Mar 11, 2026	11.39	11.47	11.39	11.43	11.37	-0.05%	6,473
Mar 10, 2026	11.42	11.45	11.42	11.44	11.38	-0.09%	6,677
Mar 9, 2026	11.48	11.48	11.42	11.45	11.39	-0.39%	1,468
Mar 6, 2026	11.41	11.51	11.41	11.50	11.43	0.66%	25,442
Mar 5, 2026	11.56	11.56	11.40	11.42	11.36	-0.74%	25,380
Mar 4, 2026	11.50	11.51	11.45	11.51	11.44	0.31%	8,858
Mar 3, 2026	11.46	11.49	11.46	11.47	11.41	-0.17%	2,147
Mar 2, 2026	11.58	11.58	11.47	11.49	11.43	-0.95%	11,525
Feb 27, 2026	11.46	11.60	11.46	11.60	11.53	0.47%	2,675
Feb 26, 2026	11.55	11.55	11.49	11.55	11.48	0.49%	6,945