Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DASTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 41.185 | -0.08 | -0.18% | 40.74 | 41.185 | 40.74 | 74 |
| May 17 2024 | 41.2603 | 0.00 | 0.00% | 41.2603 | 41.2603 | 41.2603 | 0 |
| May 16 2024 | 41.2603 | 0.79 | 1.95% | 41.2603 | 41.2603 | 41.2603 | 47,230 |
| May 15 2024 | 40.47 | 0.13 | 0.32% | 41.399 | 41.4364 | 40.47 | 391 |
| May 14 2024 | 40.34 | 0.51 | 1.28% | 41.51 | 41.645 | 40.34 | 42,557 |
| May 13 2024 | 39.83 | -1.37 | -3.33% | 39.83 | 39.83 | 39.83 | 73 |
| May 10 2024 | 41.20 | 0.00 | 0.00% | 41.20 | 41.20 | 41.20 | 0 |
| May 09 2024 | 41.20 | 0.78 | 1.93% | 40.896 | 41.20 | 40.896 | 125 |
| May 08 2024 | 40.42 | -0.70 | -1.71% | 41.03 | 41.03 | 39.82 | 246 |
| May 07 2024 | 41.122 | 2.00 | 5.12% | 41.122 | 41.122 | 41.122 | 889 |
| May 06 2024 | 39.12 | 0.40 | 1.03% | 39.12 | 39.12 | 39.12 | 50,100 |
| May 03 2024 | 38.72 | -1.92 | -4.73% | 40.055 | 40.055 | 38.72 | 156 |
| May 02 2024 | 40.6444 | 1.50 | 3.83% | 38.27 | 40.6444 | 38.27 | 77 |
| May 01 2024 | 39.145 | -0.22 | -0.56% | 39.566 | 40.454 | 39.145 | 145 |
| Apr 30 2024 | 39.365 | -0.60 | -1.49% | 37.33 | 39.365 | 37.33 | 38 |
| Apr 29 2024 | 39.96 | -0.41 | -1.02% | 40.046 | 42.18 | 39.96 | 104 |
| Apr 26 2024 | 40.37 | 0.00 | 0.00% | 40.37 | 40.37 | 40.37 | 0 |
| Apr 25 2024 | 40.37 | 0.00 | 0.00% | 40.37 | 40.37 | 40.37 | 0 |
| Apr 24 2024 | 40.37 | -1.04 | -2.50% | 42.365 | 42.365 | 40.37 | 333 |
| Apr 23 2024 | 41.405 | 1.67 | 4.19% | 41.986 | 41.986 | 40.45 | 435 |
| Apr 22 2024 | 39.74 | 0.24 | 0.61% | 40.4637 | 40.95 | 39.74 | 12 |
| Apr 19 2024 | 39.50 | -1.42 | -3.46% | 40.7362 | 40.7595 | 39.50 | 5,408 |
| Apr 18 2024 | 40.915 | 0.24 | 0.60% | 40.915 | 40.915 | 39.44 | 28 |
| Apr 17 2024 | 40.67 | -0.64 | -1.55% | 41.29 | 41.29 | 39.79 | 1,713 |
| Apr 16 2024 | 41.31 | -0.33 | -0.78% | 41.80 | 41.80 | 39.76 | 296 |
| Apr 15 2024 | 41.635 | 0.29 | 0.69% | 41.64 | 41.885 | 40.82 | 70 |
| Apr 12 2024 | 41.3487 | -1.12 | -2.64% | 41.755 | 41.775 | 41.3487 | 744 |
| Apr 11 2024 | 42.47 | -0.45 | -1.04% | 42.22 | 42.79 | 42.22 | 133 |
| Apr 10 2024 | 42.918 | -0.25 | -0.58% | 43.74 | 43.74 | 42.6064 | 392 |
| Apr 09 2024 | 43.17 | -0.46 | -1.04% | 43.50 | 43.50 | 43.17 | 1,285 |
| Apr 08 2024 | 43.625 | 0.00 | 0.00% | 43.625 | 43.625 | 43.625 | 0 |
| Apr 05 2024 | 43.625 | 0.71 | 1.65% | 42.28 | 43.625 | 42.28 | 886 |
| Apr 04 2024 | 42.9163 | 0.98 | 2.33% | 42.7239 | 43.3333 | 42.7239 | 325 |
| Apr 03 2024 | 41.94 | -1.11 | -2.58% | 41.95 | 42.05 | 41.44 | 315 |
| Apr 02 2024 | 43.05 | 1.39 | 3.34% | 42.91 | 43.05 | 42.91 | 473 |
| Apr 01 2024 | 41.66 | -2.33 | -5.29% | 43.895 | 43.895 | 41.66 | 147 |
| Mar 28 2024 | 43.9866 | -0.60 | -1.35% | 43.77 | 44.26 | 43.77 | 3,056 |
| Mar 27 2024 | 44.59 | -0.20 | -0.45% | 44.69 | 44.69 | 44.32 | 252 |
| Mar 26 2024 | 44.79 | 0.20 | 0.46% | 44.1201 | 45.1461 | 44.1201 | 4,407 |
| Mar 25 2024 | 44.585 | -0.43 | -0.94% | 43.8701 | 44.66 | 43.87 | 242,541 |
| Mar 22 2024 | 45.01 | 0.56 | 1.26% | 46.68 | 46.68 | 44.755 | 187,774 |
| Mar 21 2024 | 44.45 | -0.06 | -0.12% | 44.06 | 44.715 | 44.06 | 1,421 |
| Mar 20 2024 | 44.505 | 0.08 | 0.18% | 45.60 | 45.60 | 44.06 | 569 |
| Mar 19 2024 | 44.425 | -0.09 | -0.20% | 44.76 | 44.76 | 43.765 | 541 |
| Mar 18 2024 | 44.515 | -1.04 | -2.27% | 45.925 | 45.925 | 44.4501 | 355 |
| Mar 15 2024 | 45.55 | -0.22 | -0.48% | 47.3999 | 47.3999 | 44.7475 | 399 |
| Mar 14 2024 | 45.77 | -0.70 | -1.50% | 46.2299 | 46.2299 | 45.46 | 259 |
| Mar 13 2024 | 46.465 | 0.88 | 1.92% | 46.655 | 46.895 | 46.465 | 508 |
| Mar 12 2024 | 45.59 | -0.60 | -1.29% | 46.6999 | 46.6999 | 45.59 | 534 |
| Mar 11 2024 | 46.185 | 0.37 | 0.81% | 46.9499 | 46.9499 | 45.89 | 1,788 |
| Mar 08 2024 | 45.815 | -0.46 | -0.99% | 44.9001 | 46.295 | 44.9001 | 2,053 |
| Mar 07 2024 | 46.275 | 0.44 | 0.96% | 46.165 | 46.275 | 46.005 | 268 |
| Mar 06 2024 | 45.835 | 0.69 | 1.53% | 44.9701 | 45.875 | 44.9701 | 1,218 |
| Mar 05 2024 | 45.145 | -1.49 | -3.18% | 45.59 | 45.59 | 45.135 | 17,850 |
| Mar 04 2024 | 46.63 | 0.67 | 1.46% | 46.58 | 46.795 | 46.30 | 750 |
| Mar 01 2024 | 45.96 | -0.79 | -1.69% | 46.145 | 46.335 | 45.96 | 612 |
| Feb 29 2024 | 46.75 | -0.02 | -0.03% | 47.15 | 47.15 | 46.75 | 515 |
| Feb 28 2024 | 46.765 | -0.14 | -0.29% | 47.6499 | 47.6499 | 46.121 | 561 |
| Feb 27 2024 | 46.90 | 0.09 | 0.19% | 46.855 | 46.966 | 46.855 | 559 |
| Feb 26 2024 | 46.81 | 0.46 | 1.00% | 46.99 | 46.99 | 46.15 | 582 |
| Feb 23 2024 | 46.348 | -0.67 | -1.43% | 46.96 | 47.0625 | 46.348 | 806 |
| Feb 22 2024 | 47.02 | 0.87 | 1.89% | 47.00 | 47.38 | 46.34 | 1,137 |
| Feb 21 2024 | 46.15 | -0.41 | -0.88% | 46.32 | 46.545 | 46.15 | 791 |
