Donoghue Forlines Innovation ETF (DFNV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1294 | 0.389524382902 | 33.22 | 33.5378 | 33.0481 | 1799 | 33.33025072 | SP |
| 4 | 1.2063 | 3.75290497805 | 32.1431 | 33.5378 | 31.1794 | 1708 | 32.40411711 | SP |
| 12 | 1.4694 | 4.60915934755 | 31.88 | 33.5378 | 28.26 | 2550 | 31.62514097 | SP |
| 26 | 2.9073 | 9.55026098725 | 30.4421 | 33.5378 | 28.26 | 2571 | 30.80919403 | SP |
| 52 | 8.4894 | 34.1488334674 | 24.86 | 33.5378 | 23.55 | 7118 | 28.23087526 | SP |
| 156 | 3.0637 | 10.1159953377 | 30.2857 | 33.5378 | 21.01 | 10488 | 25.39791843 | SP |
| 260 | 8.1694 | 32.4440031771 | 25.18 | 33.5378 | 21.01 | 13801 | 25.63528562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 33.3494 | -0.19 | -0.56 | 33.537799 | 33.537799 | 33.299999 | 6451 |
| 1727217000 | 33.537799 | 0.15 | 0.44 | 33.52 | 33.537799 | 33.52 | 263 |
| 1727130600 | 33.3903 | 0.09 | 0.26 | 33.4 | 33.4 | 33.3903 | 178 |
| 1726871400 | 33.3039 | 0.09 | 0.28 | 33.21 | 33.3039 | 33.048099 | 685 |
| 1726785000 | 33.21 | 0.63 | 1.93 | 33.22 | 33.34 | 33.21 | 1420 |
| 1726698600 | 32.582 | 0.05 | 0.16 | 32.6 | 32.88 | 32.57 | 930 |
| 1726612200 | 32.53 | -0.06 | -0.19 | 32.592399 | 32.592399 | 32.509999 | 1280 |
| 1726525800 | 32.592399 | 0.01 | 0.02 | 32.5855 | 32.601999 | 32.43 | 2597 |
| 1726266600 | 32.5855 | 0.26 | 0.82 | 32.321199 | 32.6101 | 32.321199 | 1271 |
| 1726180200 | 32.321199 | 0.16 | 0.51 | 32.158 | 32.321199 | 32.158 | 904 |
| 1726093800 | 32.158 | 0.43 | 1.36 | 31.726 | 32.158 | 31.726 | 105 |
| 1726007400 | 31.726 | 0.19 | 0.59 | 31.54 | 31.726 | 31.51 | 2226 |
| 1725921000 | 31.54 | 0.36 | 1.16 | 31.1794 | 31.54 | 31.1794 | 395 |
| 1725661800 | 31.1794 | -0.59 | -1.87 | 31.7742 | 31.7742 | 31.1794 | 766 |
| 1725575400 | 31.7742 | -0.05 | -0.14 | 31.8193 | 31.87 | 31.68 | 6710 |
| 1725489000 | 31.8193 | -0.1 | -0.32 | 31.9225 | 31.9225 | 31.76 | 579 |
| 1725402600 | 31.9225 | -0.82 | -2.50 | 32.22 | 32.61 | 31.9225 | 2054 |
| 1725057000 | 32.740699 | 0.35 | 1.08 | 32.39 | 32.740699 | 32.39 | 305 |
| 1724970600 | 32.39 | 0.25 | 0.77 | 32.143099 | 32.68 | 32.143099 | 1837 |
| 1724884200 | 32.143099 | -0.25 | -0.78 | 32.08 | 32.29 | 32.06 | 1904 |
| 1724797800 | 32.3965 | 0.09 | 0.27 | 32.310499 | 32.3965 | 32.18 | 234 |
| 1724711400 | 32.310499 | -0.2 | -0.62 | 32.513599 | 32.519599 | 32.310499 | 1476 |
| 1724452200 | 32.513599 | 0.4 | 1.26 | 32.11 | 32.513599 | 32.11 | 50 |
| 1724365800 | 32.11 | -0.45 | -1.40 | 32.5646 | 32.58 | 32.11 | 3508 |
| 1724279400 | 32.5646 | 0.26 | 0.81 | 32.302999 | 32.5646 | 32.302999 | 2546 |
| 1724193000 | 32.302999 | 0 | 0.01 | 32.299999 | 32.3101 | 32.29 | 1949 |
| 1724106600 | 32.299999 | 0.31 | 0.97 | 31.99 | 32.299999 | 31.99 | 1098 |
| 1723847400 | 31.99 | -0.02 | -0.06 | 32 | 32 | 31.99 | 276 |
| 1723761000 | 32.009999 | 0.63 | 2.01 | 31.38 | 32.02 | 31.38 | 8304 |
| 1723674600 | 31.38 | 0.1 | 0.32 | 31.355 | 31.38 | 31.24 | 498 |
| 1723588200 | 31.28 | 0.65 | 2.12 | 30.845 | 31.28 | 30.845 | 1678 |
| 1723501800 | 30.6318 | -0.16 | -0.53 | 30.83 | 30.83 | 30.62 | 4520 |
| 1723242600 | 30.7943 | 0.32 | 1.05 | 30.4743 | 30.7943 | 30.4743 | 1139 |
| 1723156200 | 30.4743 | 0.89 | 3.00 | 29.5878 | 30.49 | 29.5878 | 2329 |
| 1723069800 | 29.5878 | -0.09 | -0.31 | 30.21 | 30.3887 | 29.5878 | 4203 |
| 1722983400 | 29.68 | 0.38 | 1.29 | 29.3025 | 30.05 | 29.3025 | 12227 |
| 1722897000 | 29.3025 | -0.81 | -2.68 | 30.1085 | 30.1085 | 28.26 | 933 |
| 1722637800 | 30.1085 | -0.77 | -2.48 | 30.8739 | 30.8739 | 29.88 | 2678 |
| 1722551400 | 30.8739 | -0.64 | -2.04 | 31.5173 | 31.5173 | 30.7001 | 533 |
| 1722465000 | 31.5173 | 0.59 | 1.90 | 31.52 | 31.53 | 31.3501 | 1124 |
| 1722378600 | 30.93 | -0.31 | -0.99 | 31.2389 | 31.2389 | 30.78 | 1966 |
| 1722292200 | 31.2389 | -0.02 | -0.07 | 31.2598 | 31.48 | 31.2389 | 2168 |
| 1722033000 | 31.2598 | 0.4 | 1.28 | 30.8639 | 31.43 | 30.8639 | 708 |
| 1721946600 | 30.8639 | 0.15 | 0.49 | 30.84 | 31.2901 | 30.78 | 1633 |
| 1721860200 | 30.7136 | -0.85 | -2.68 | 31.28 | 31.28 | 30.7136 | 1382 |
| 1721773800 | 31.56 | 0.22 | 0.70 | 31.55 | 31.75 | 31.55 | 12900 |
| 1721687400 | 31.34 | 0.15 | 0.49 | 31.1877 | 31.35 | 31.1877 | 1464 |
| 1721428200 | 31.1877 | -0.08 | -0.26 | 31.27 | 31.31 | 31.175 | 209 |
| 1721341800 | 31.27 | -0.36 | -1.14 | 31.79 | 31.79 | 31.27 | 1031 |
| 1721255400 | 31.63 | -0.83 | -2.56 | 31.99 | 31.99 | 31.63 | 3020 |
| 1721169000 | 32.46 | 0.21 | 0.65 | 32.47 | 32.5 | 32.409999 | 1685 |
| 1721082600 | 32.25 | 0.15 | 0.47 | 32.18 | 32.460099 | 32.18 | 3831 |
| 1720823400 | 32.1 | 0.11 | 0.34 | 31.88 | 32.299999 | 31.88 | 4787 |
| 1720737000 | 31.9917 | -0.16 | -0.49 | 32.03 | 32.03 | 31.91 | 1215 |
| 1720650600 | 32.15 | 0.15 | 0.46 | 32.08 | 32.18 | 31.84 | 7417 |
| 1720564200 | 32.001199 | -0.14 | -0.43 | 32.07 | 32.08 | 31.95 | 5286 |
| 1720477800 | 32.14 | -0.04 | -0.12 | 32.18 | 32.18 | 32.08 | 5577 |
| 1720218600 | 32.18 | 0.3 | 0.94 | 31.88 | 32.18 | 31.88 | 4767 |
| 1720040640 | 31.88 | 0.06 | 0.19 | 31.82 | 31.92 | 31.81 | 1491 |
| 1719959400 | 31.82 | 0.09 | 0.30 | 31.52 | 31.82 | 31.52 | 943 |
| 1719873000 | 31.7258 | 0.16 | 0.50 | 31.5685 | 31.7258 | 31.54 | 3634 |
| 1719613800 | 31.5685 | 0.05 | 0.15 | 31.52 | 31.5685 | 31.52 | 86 |
| 1719527400 | 31.52 | 0.27 | 0.86 | 31.25 | 31.56 | 31.25 | 1990 |
| 1719441000 | 31.25 | 0.02 | 0.06 | 31.155 | 31.3199 | 31.155 | 1347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
