DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.39	11.42	11.38	11.42	11.42	-0.04%	2,879
Nov 2, 2026	11.42	11.50	11.35	11.43	11.43	-0.04%	8,758
Oct 30, 2026	11.51	11.66	11.43	11.43	11.43	-0.35%	3,963
Oct 29, 2026	11.44	11.52	11.44	11.47	11.47	0.53%	758
Oct 28, 2026	11.43	11.43	11.36	11.41	11.41	0.37%	20,660
Oct 27, 2026	11.37	11.37	11.37	11.37	11.37	0.60%	477
Oct 26, 2026	11.37	11.37	11.30	11.30	11.30	-0.31%	3,206
Oct 23, 2026	11.33	11.34	11.33	11.34	11.34	-0.74%	831
Oct 22, 2026	11.38	11.42	11.38	11.42	11.42	0.53%	13,345
Oct 21, 2026	11.31	11.36	11.30	11.36	11.36	0.53%	3,319
Oct 20, 2026	11.49	11.49	11.30	11.30	11.30	-0.44%	6,576
Oct 19, 2026	11.31	11.53	11.31	11.35	11.35	0.70%	2,292
Oct 16, 2026	11.39	11.41	11.27	11.27	11.27	-1.47%	12,184
Oct 15, 2026	11.27	11.44	11.27	11.44	11.44	1.89%	1,849
Oct 14, 2026	11.22	11.33	11.21	11.26	11.23	-0.18%	18,221
Oct 13, 2026	11.28	11.30	11.25	11.28	11.25	0.27%	2,640
Oct 12, 2026	11.25	11.25	11.25	11.25	11.22	-0.62%	224
Oct 9, 2026	11.20	11.44	11.20	11.32	11.29	0.71%	3,318
Oct 8, 2026	11.17	11.25	11.17	11.24	11.21	0.36%	5,865
Oct 7, 2026	11.28	11.28	11.20	11.20	11.17	-1.06%	8,652
Oct 6, 2026	11.26	11.44	11.23	11.32	11.29	0.89%	6,965
Oct 5, 2026	11.25	11.25	11.15	11.22	11.19	-0.27%	15,534
Oct 2, 2026	11.40	11.40	11.22	11.25	11.22	0.45%	7,956
Oct 1, 2026	11.23	11.26	11.14	11.20	11.17	-0.53%	50,470
Sep 30, 2026	11.42	11.44	11.23	11.26	11.23	0.45%	12,531
Sep 29, 2026	11.20	11.34	11.17	11.21	11.18	0.27%	3,630
Sep 28, 2026	11.25	11.25	11.15	11.18	11.15	-0.80%	30,793
Sep 25, 2026	11.30	11.36	11.26	11.27	11.24	-0.53%	11,164
Sep 24, 2026	11.26	11.37	11.26	11.33	11.30	0.27%	9,344
Sep 23, 2026	11.28	11.41	11.25	11.30	11.27	-0.09%	13,558
Sep 22, 2026	11.34	11.36	11.31	11.31	11.28	-0.26%	9,237
Sep 21, 2026	11.36	11.36	11.33	11.34	11.31	-0.09%	3,541
Sep 18, 2026	11.44	11.44	11.35	11.35	11.32	-1.13%	586
Sep 16, 2026	11.32	11.48	11.32	11.48	11.45	0.70%	9,433
Sep 15, 2026	11.44	11.44	11.40	11.40	11.37	-0.21%	2,719
Sep 14, 2026	11.46	11.46	11.46	11.46	11.39	-0.21%	1,363
Sep 11, 2026	11.44	11.49	11.44	11.48	11.41	0.09%	2,326
Sep 10, 2026	11.45	11.48	11.44	11.47	11.40	-0.09%	7,160
Sep 9, 2026	11.51	11.51	11.46	11.48	11.41	0.26%	4,750
Sep 8, 2026	11.45	11.45	11.45	11.45	11.38	-	1,581
Sep 4, 2026	11.57	11.57	11.44	11.45	11.38	-0.17%	6,112
Sep 3, 2026	11.52	11.52	11.38	11.47	11.40	-0.74%	20,391
Sep 2, 2026	11.60	11.60	11.52	11.56	11.49	0.09%	916
Sep 1, 2026	11.58	11.58	11.51	11.55	11.48	-0.22%	2,445
Aug 31, 2026	11.55	11.57	11.55	11.57	11.50	-0.09%	3,600
Aug 28, 2026	11.60	11.60	11.55	11.58	11.51	0.61%	1,215
Aug 27, 2026	11.51	11.51	11.51	11.51	11.44	-0.52%	997
Aug 26, 2026	11.60	11.60	11.50	11.57	11.50	0.43%	9,717
Aug 25, 2026	11.49	11.53	11.49	11.52	11.45	-0.09%	3,793
Aug 24, 2026	11.53	11.55	11.53	11.53	11.46	0.09%	7,774