DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	11.60	11.60	11.55	11.58	11.58	0.61%	1,215
Aug 27, 2026	11.51	11.51	11.51	11.51	11.51	-0.52%	995
Aug 26, 2026	11.60	11.60	11.50	11.57	11.57	0.43%	9,717
Aug 25, 2026	11.49	11.53	11.49	11.52	11.52	-0.09%	3,792
Aug 24, 2026	11.53	11.55	11.53	11.53	11.53	0.09%	7,774
Aug 21, 2026	11.51	11.52	11.50	11.52	11.52	0.09%	1,115
Aug 20, 2026	11.60	11.60	11.51	11.51	11.51	-0.35%	761
Aug 19, 2026	11.51	11.57	11.51	11.55	11.55	0.09%	6,726
Aug 17, 2026	11.46	11.54	11.46	11.54	11.54	0.54%	479
Aug 13, 2026	11.51	11.54	11.51	11.51	11.48	-0.17%	411
Aug 12, 2026	11.60	11.60	11.53	11.53	11.50	0.17%	1,334
Aug 11, 2026	11.49	11.55	11.49	11.51	11.48	-0.35%	4,908
Aug 10, 2026	11.50	11.55	11.50	11.55	11.52	0.04%	4,107
Aug 7, 2026	11.47	11.55	11.47	11.55	11.51	0.65%	4,457
Aug 6, 2026	11.50	11.50	11.47	11.47	11.44	-0.61%	823
Aug 5, 2026	11.53	11.58	11.50	11.54	11.51	-0.26%	8,436
Aug 4, 2026	11.53	11.60	11.51	11.57	11.54	0.78%	11,476
Aug 3, 2026	11.46	11.48	11.46	11.48	11.45	0.53%	11,093
Jul 31, 2026	11.46	11.46	11.40	11.42	11.39	-0.26%	22,121
Jul 30, 2026	11.46	11.46	11.45	11.45	11.42	0.17%	2,786
Jul 29, 2026	11.60	11.60	11.36	11.43	11.40	-0.35%	12,926
Jul 28, 2026	11.48	11.48	11.47	11.47	11.44	-0.09%	4,347
Jul 24, 2026	11.48	11.48	11.48	11.48	11.45	0.04%	176
Jul 23, 2026	11.49	11.50	11.48	11.48	11.44	-0.13%	4,201
Jul 22, 2026	11.50	11.50	11.49	11.49	11.46	-0.13%	1,831
Jul 21, 2026	11.50	11.51	11.50	11.51	11.47	0.04%	5,480
Jul 20, 2026	11.50	11.51	11.50	11.50	11.47	-	6,555
Jul 17, 2026	11.50	11.50	11.50	11.50	11.47	-0.13%	1,569
Jul 16, 2026	11.43	11.52	11.43	11.52	11.48	-0.04%	3,433
Jul 15, 2026	11.50	11.55	11.46	11.52	11.49	-0.07%	5,199
Jul 14, 2026	11.53	11.61	11.53	11.56	11.49	0.22%	13,578
Jul 13, 2026	11.51	11.54	11.51	11.54	11.47	0.13%	7,631
Jul 10, 2026	11.51	11.52	11.51	11.52	11.46	0.17%	1,499
Jul 9, 2026	11.50	11.52	11.50	11.50	11.44	-0.17%	3,086
Jul 8, 2026	11.49	11.52	11.48	11.52	11.46	0.52%	5,951
Jul 7, 2026	11.48	11.48	11.44	11.46	11.40	0.09%	2,481
Jul 6, 2026	11.52	11.52	11.45	11.45	11.39	-0.78%	9,058
Jul 2, 2026	11.43	11.54	11.43	11.54	11.48	0.79%	2,540
Jul 1, 2026	11.51	11.53	11.45	11.45	11.39	-0.86%	5,608
Jun 30, 2026	11.55	11.55	11.54	11.55	11.49	0.26%	658
Jun 29, 2026	11.53	11.55	11.49	11.52	11.46	0.17%	8,880
Jun 26, 2026	11.50	11.50	11.48	11.50	11.44	-	10,222
Jun 25, 2026	11.48	11.50	11.46	11.50	11.44	0.37%	7,240
Jun 24, 2026	11.44	11.47	11.43	11.46	11.39	0.07%	10,217
Jun 23, 2026	11.43	11.47	11.43	11.45	11.39	0.09%	3,515
Jun 22, 2026	11.42	11.44	11.42	11.44	11.38	-	3,902
Jun 18, 2026	11.43	11.46	11.43	11.44	11.38	-0.09%	566
Jun 17, 2026	11.50	11.50	11.42	11.45	11.39	-0.13%	6,097
Jun 16, 2026	11.42	11.47	11.42	11.47	11.40	0.39%	10,211
Jun 15, 2026	11.42	11.42	11.42	11.42	11.36	-0.24%	327