DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.52	11.54	11.48	11.48	-	-	28
Jul 24, 2026	11.48	11.48	11.48	11.48	11.48	0.04%	176
Jul 23, 2026	11.49	11.50	11.48	11.48	11.48	-0.13%	4,201
Jul 22, 2026	11.50	11.50	11.49	11.49	11.49	-0.13%	1,831
Jul 21, 2026	11.50	11.51	11.50	11.51	11.51	0.04%	5,480
Jul 20, 2026	11.50	11.51	11.50	11.50	11.50	-	6,555
Jul 17, 2026	11.50	11.50	11.50	11.50	11.50	-0.13%	1,569
Jul 16, 2026	11.43	11.52	11.43	11.52	11.52	-0.04%	3,433
Jul 15, 2026	11.50	11.55	11.46	11.52	11.52	-0.07%	5,199
Jul 14, 2026	11.53	11.61	11.53	11.56	11.53	0.22%	13,578
Jul 13, 2026	11.51	11.54	11.51	11.54	11.50	0.13%	7,631
Jul 10, 2026	11.51	11.52	11.51	11.52	11.49	0.17%	1,499
Jul 9, 2026	11.50	11.52	11.50	11.50	11.47	-0.17%	3,086
Jul 8, 2026	11.49	11.52	11.48	11.52	11.49	0.52%	5,951
Jul 7, 2026	11.48	11.48	11.44	11.46	11.43	0.09%	2,481
Jul 6, 2026	11.52	11.52	11.45	11.45	11.42	-0.78%	9,058
Jul 2, 2026	11.43	11.54	11.43	11.54	11.51	0.79%	2,540
Jul 1, 2026	11.51	11.53	11.45	11.45	11.42	-0.86%	5,608
Jun 30, 2026	11.55	11.55	11.54	11.55	11.52	0.26%	658
Jun 29, 2026	11.53	11.55	11.49	11.52	11.49	0.17%	8,880
Jun 26, 2026	11.50	11.50	11.48	11.50	11.47	-	10,222
Jun 25, 2026	11.48	11.50	11.46	11.50	11.47	0.37%	7,240
Jun 24, 2026	11.44	11.47	11.43	11.46	11.43	0.07%	10,217
Jun 23, 2026	11.43	11.47	11.43	11.45	11.42	0.09%	3,515
Jun 22, 2026	11.42	11.44	11.42	11.44	11.41	-	3,902
Jun 18, 2026	11.43	11.46	11.43	11.44	11.41	-0.09%	566
Jun 17, 2026	11.50	11.50	11.42	11.45	11.42	-0.13%	6,097
Jun 16, 2026	11.42	11.47	11.42	11.47	11.43	0.39%	10,211
Jun 15, 2026	11.42	11.42	11.42	11.42	11.39	-0.24%	327
Jun 12, 2026	11.44	11.48	11.44	11.48	11.42	-	16,577
Jun 11, 2026	11.43	11.48	11.43	11.48	11.42	0.35%	1,001
Jun 10, 2026	11.49	11.50	11.44	11.44	11.38	-0.39%	997
Jun 9, 2026	11.51	11.51	11.47	11.49	11.42	0.48%	6,512
Jun 8, 2026	11.43	11.54	11.43	11.43	11.37	-	9,112
Jun 5, 2026	11.46	11.49	11.43	11.43	11.37	-0.70%	2,056
Jun 4, 2026	11.44	11.54	11.44	11.51	11.45	0.44%	973
Jun 3, 2026	11.43	11.51	11.43	11.46	11.40	0.09%	29,869
Jun 2, 2026	11.51	11.51	11.45	11.45	11.39	-0.22%	592
Jun 1, 2026	11.48	11.48	11.42	11.48	11.41	0.22%	6,793
May 29, 2026	11.55	11.55	11.40	11.45	11.39	-0.35%	2,667
May 28, 2026	11.49	11.51	11.49	11.49	11.43	0.52%	18,466
May 27, 2026	11.49	11.50	11.43	11.43	11.37	-0.17%	5,648
May 26, 2026	11.37	11.47	11.37	11.45	11.39	0.88%	8,912
May 22, 2026	11.41	11.45	11.35	11.35	11.29	-0.26%	4,064
May 21, 2026	11.31	11.38	11.31	11.38	11.32	0.18%	1,628
May 20, 2026	11.40	11.42	11.35	11.36	11.30	-0.18%	20,959
May 19, 2026	11.34	11.40	11.32	11.38	11.32	-0.18%	5,021
May 18, 2026	11.46	11.46	11.34	11.40	11.34	0.13%	3,491
May 15, 2026	11.36	11.40	11.31	11.39	11.32	0.07%	15,835
May 14, 2026	11.43	11.50	11.41	11.41	11.31	-0.26%	18,130