DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.30	11.36	11.26	11.27	11.27	-0.53%	11,163
Sep 24, 2026	11.26	11.37	11.26	11.33	11.33	0.27%	9,344
Sep 23, 2026	11.28	11.41	11.25	11.30	11.30	-0.09%	13,558
Sep 22, 2026	11.34	11.36	11.31	11.31	11.31	-0.26%	9,237
Sep 21, 2026	11.36	11.36	11.33	11.34	11.34	-0.09%	3,540
Sep 18, 2026	11.44	11.44	11.35	11.35	11.35	-1.13%	586
Sep 16, 2026	11.32	11.48	11.32	11.48	11.48	0.70%	9,431
Sep 15, 2026	11.44	11.44	11.40	11.40	11.40	-0.21%	2,717
Sep 14, 2026	11.46	11.46	11.46	11.46	11.42	-0.21%	1,362
Sep 11, 2026	11.44	11.49	11.44	11.48	11.45	0.09%	2,326
Sep 10, 2026	11.45	11.48	11.44	11.47	11.44	-0.09%	7,160
Sep 9, 2026	11.51	11.51	11.46	11.48	11.45	0.26%	4,750
Sep 8, 2026	11.45	11.45	11.45	11.45	11.42	-	1,581
Sep 4, 2026	11.57	11.57	11.44	11.45	11.42	-0.17%	6,112
Sep 3, 2026	11.52	11.52	11.38	11.47	11.44	-0.74%	20,391
Sep 2, 2026	11.60	11.60	11.52	11.56	11.52	0.09%	916
Sep 1, 2026	11.58	11.58	11.51	11.55	11.51	-0.22%	2,445
Aug 31, 2026	11.55	11.57	11.55	11.57	11.54	-0.09%	3,600
Aug 28, 2026	11.60	11.60	11.55	11.58	11.55	0.61%	1,215
Aug 27, 2026	11.51	11.51	11.51	11.51	11.48	-0.52%	997
Aug 26, 2026	11.60	11.60	11.50	11.57	11.54	0.43%	9,717
Aug 25, 2026	11.49	11.53	11.49	11.52	11.49	-0.09%	3,793
Aug 24, 2026	11.53	11.55	11.53	11.53	11.50	0.09%	7,774
Aug 21, 2026	11.51	11.52	11.50	11.52	11.49	0.09%	1,115
Aug 20, 2026	11.60	11.60	11.51	11.51	11.48	-0.35%	761
Aug 19, 2026	11.51	11.57	11.51	11.55	11.52	0.09%	6,726
Aug 17, 2026	11.46	11.54	11.46	11.54	11.51	0.54%	480
Aug 13, 2026	11.51	11.54	11.51	11.51	11.44	-0.17%	411
Aug 12, 2026	11.60	11.60	11.53	11.53	11.46	0.17%	1,334
Aug 11, 2026	11.49	11.55	11.49	11.51	11.44	-0.35%	4,908
Aug 10, 2026	11.50	11.55	11.50	11.55	11.48	0.04%	4,107
Aug 7, 2026	11.47	11.55	11.47	11.55	11.48	0.65%	4,457
Aug 6, 2026	11.50	11.50	11.47	11.47	11.41	-0.61%	823
Aug 5, 2026	11.53	11.58	11.50	11.54	11.47	-0.26%	8,436
Aug 4, 2026	11.53	11.60	11.51	11.57	11.50	0.78%	11,476
Aug 3, 2026	11.46	11.48	11.46	11.48	11.42	0.53%	11,093
Jul 31, 2026	11.46	11.46	11.40	11.42	11.36	-0.26%	22,121
Jul 30, 2026	11.46	11.46	11.45	11.45	11.39	0.17%	2,786
Jul 29, 2026	11.60	11.60	11.36	11.43	11.37	-0.35%	12,926
Jul 28, 2026	11.48	11.48	11.47	11.47	11.41	-0.09%	4,347
Jul 24, 2026	11.48	11.48	11.48	11.48	11.42	0.04%	176
Jul 23, 2026	11.49	11.50	11.48	11.48	11.41	-0.13%	4,201
Jul 22, 2026	11.50	11.50	11.49	11.49	11.43	-0.13%	1,831
Jul 21, 2026	11.50	11.51	11.50	11.51	11.44	0.04%	5,480
Jul 20, 2026	11.50	11.51	11.50	11.50	11.43	-	6,555
Jul 17, 2026	11.50	11.50	11.50	11.50	11.43	-0.13%	1,569
Jul 16, 2026	11.43	11.52	11.43	11.52	11.45	-0.04%	3,433
Jul 15, 2026	11.50	11.55	11.46	11.52	11.45	-0.07%	5,199
Jul 14, 2026	11.53	11.61	11.53	11.56	11.46	0.22%	13,578
Jul 13, 2026	11.51	11.54	11.51	11.54	11.44	0.13%	7,631