Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.763 | 2.48372395833 | 30.72 | 31.17 | 30.72 | 1138 | 30.96518538 | SP |
| 4 | 0.6419 | 2.08131357182 | 30.8411 | 31.45 | 29.51 | 2073 | 30.56017862 | SP |
| 12 | 0.9384 | 3.0722288064 | 30.5446 | 31.59 | 29.4568 | 2096 | 30.42703085 | SP |
| 26 | 2.343 | 8.04049416609 | 29.14 | 31.59 | 29.0499 | 5895 | 29.97870473 | SP |
| 52 | 4.213 | 15.4492115878 | 27.27 | 31.59 | 26.07 | 7218 | 28.60345408 | SP |
| 156 | 6.646 | 26.7584651931 | 24.837 | 31.59 | 22.5999 | 14788 | 26.19541065 | SP |
| 260 | 6.646 | 26.7584651931 | 24.837 | 31.59 | 22.5999 | 14788 | 26.19541065 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 31.483 | 0.55 | 1.79 | 30.93 | 31.483 | 30.93 | 977 |
| 1724365800 | 30.93 | -0.1 | -0.32 | 31.03 | 31.03 | 30.93 | 264 |
| 1724279400 | 31.03 | 0.21 | 0.68 | 30.82 | 31.04 | 30.82 | 2524 |
| 1724193000 | 30.82 | -0.27 | -0.87 | 31.09 | 31.09 | 30.82 | 1822 |
| 1724106600 | 31.09 | 0.19 | 0.61 | 31.01 | 31.17 | 31 | 951 |
| 1723847400 | 30.9 | 0.08 | 0.26 | 30.9 | 30.9 | 30.9 | 129 |
| 1723761000 | 30.82 | 0.28 | 0.91 | 30.5411 | 30.89 | 30.5411 | 3750 |
| 1723674600 | 30.5411 | 0.14 | 0.46 | 30.4 | 30.5411 | 30.4 | 323 |
| 1723588200 | 30.4 | 0.18 | 0.60 | 30.2189 | 30.43 | 30.21 | 3214 |
| 1723501800 | 30.2189 | -0.13 | -0.42 | 30.7 | 30.7 | 30.21 | 4674 |
| 1723242600 | 30.3466 | 0.03 | 0.09 | 30.3193 | 30.41 | 30.3193 | 385 |
| 1723156200 | 30.3193 | 0.41 | 1.37 | 30.49 | 30.49 | 30.27 | 3461 |
| 1723069800 | 29.91 | -0.18 | -0.61 | 30.0933 | 30.0933 | 29.91 | 71 |
| 1722983400 | 30.0933 | 0.42 | 1.41 | 29.6742 | 30.32 | 29.6742 | 10105 |
| 1722897000 | 29.6742 | -0.72 | -2.35 | 30.3892 | 30.3892 | 29.51 | 1412 |
| 1722637800 | 30.3892 | -0.53 | -1.71 | 30.9168 | 30.9168 | 30.29 | 136 |
| 1722551400 | 30.9168 | -0.44 | -1.42 | 31.3608 | 31.3608 | 30.7843 | 584 |
| 1722465000 | 31.3608 | 0.04 | 0.13 | 31.3186 | 31.45 | 31.3186 | 1864 |
| 1722378600 | 31.3186 | 0.11 | 0.35 | 31.21 | 31.3186 | 31.125 | 1504 |
| 1722292200 | 31.21 | -0.1 | -0.32 | 31.4 | 31.4 | 31.12 | 2700 |
| 1722033000 | 31.31 | 0.47 | 1.52 | 30.8411 | 31.36 | 30.8411 | 1594 |
| 1721946600 | 30.8411 | 0.18 | 0.59 | 30.6595 | 31 | 30.6595 | 1359 |
| 1721860200 | 30.6595 | -0.38 | -1.21 | 31.0352 | 31.045 | 30.6595 | 2171 |
| 1721773800 | 31.0352 | -0.14 | -0.45 | 31.2991 | 31.2991 | 31.03 | 4422 |
| 1721687400 | 31.1745 | 0.1 | 0.32 | 31.17 | 31.1745 | 31.17 | 608 |
| 1721428200 | 31.0761 | -0.26 | -0.83 | 31.3361 | 31.3361 | 31.0761 | 229 |
| 1721341800 | 31.3361 | -0.11 | -0.36 | 31.36 | 31.59 | 31.3361 | 3044 |
| 1721255400 | 31.4489 | 0.08 | 0.26 | 31.3675 | 31.5 | 31.3675 | 2502 |
| 1721169000 | 31.3675 | 0.4 | 1.29 | 30.969 | 31.37 | 30.969 | 2277 |
| 1721082600 | 30.969 | 0.14 | 0.45 | 30.87 | 31.1 | 30.87 | 1320 |
| 1720823400 | 30.8309 | 0.24 | 0.78 | 30.5916 | 30.94 | 30.5916 | 4612 |
| 1720737000 | 30.5916 | 0.41 | 1.37 | 30.36 | 30.6253 | 30.36 | 316 |
| 1720650600 | 30.1776 | 0.2 | 0.66 | 29.9798 | 30.1776 | 29.9798 | 699 |
| 1720564200 | 29.9798 | -0.19 | -0.63 | 30.1692 | 30.1692 | 29.9798 | 4939 |
| 1720477800 | 30.1692 | 0.02 | 0.08 | 30.14 | 30.17 | 30.14 | 1290 |
| 1720218600 | 30.1444 | -0.18 | -0.59 | 30.34 | 30.34 | 30.06 | 2234 |
| 1720040640 | 30.3221 | 0.19 | 0.63 | 30.19 | 30.354 | 30.19 | 1721 |
| 1719959400 | 30.133 | 0.09 | 0.30 | 30.0416 | 30.14 | 30.0416 | 716 |
| 1719873000 | 30.0416 | -0.11 | -0.35 | 30.28 | 30.28 | 29.98 | 4360 |
| 1719613800 | 30.1471 | 0.11 | 0.38 | 30.0334 | 30.1471 | 30.0334 | 39 |
| 1719527400 | 30.0334 | 0.05 | 0.15 | 29.988 | 30.0334 | 29.988 | 343 |
| 1719441000 | 29.988 | -0.08 | -0.27 | 30.0693 | 30.0693 | 29.83 | 1508 |
| 1719354600 | 30.0693 | -0.23 | -0.76 | 30.3 | 30.3 | 30 | 4593 |
| 1719268200 | 30.3 | 0.44 | 1.46 | 29.89 | 30.38 | 29.89 | 2393 |
| 1719009000 | 29.8645 | -0.02 | -0.07 | 29.8857 | 29.8857 | 29.8298 | 350 |
| 1718922600 | 29.8857 | 0.1 | 0.35 | 29.7824 | 29.9 | 29.7824 | 3532 |
| 1718749800 | 29.7824 | 0.17 | 0.56 | 29.62 | 29.81 | 29.62 | 5036 |
| 1718663400 | 29.6153 | 0.12 | 0.39 | 29.4991 | 29.6153 | 29.4991 | 1019 |
| 1718404200 | 29.4991 | -0.4 | -1.33 | 29.66 | 29.66 | 29.4568 | 786 |
| 1718317800 | 29.898 | -0.14 | -0.47 | 30.0399 | 30.0399 | 29.88 | 1806 |
| 1718231400 | 30.0399 | 0.11 | 0.35 | 29.9349 | 30.29 | 29.9349 | 427 |
| 1718145000 | 29.9349 | -0.1 | -0.35 | 29.9 | 29.9349 | 29.9 | 50 |
| 1718058600 | 30.0393 | 0.14 | 0.47 | 29.67 | 30.0393 | 29.67 | 955 |
| 1717799400 | 29.8998 | -0.19 | -0.62 | 29.89 | 29.9542 | 29.89 | 1819 |
| 1717713000 | 30.086 | 0.01 | 0.04 | 29.71 | 30.16 | 29.71 | 3413 |
| 1717626600 | 30.0748 | -0.22 | -0.74 | 29.978 | 30.0748 | 29.978 | 6035 |
| 1717540200 | 30.2993 | -0.27 | -0.88 | 30.23 | 30.3 | 30.23 | 2150 |
| 1717453800 | 30.5697 | -0.42 | -1.37 | 31.06 | 31.06 | 30.5001 | 1528 |
| 1717194600 | 30.9938 | 0.45 | 1.47 | 30.5446 | 30.9938 | 30.5446 | 1171 |
| 1717108200 | 30.5446 | 0.16 | 0.53 | 30.3839 | 30.5446 | 30.3839 | 907 |
| 1717021800 | 30.3839 | -0.36 | -1.18 | 30.7476 | 30.7476 | 30.37 | 1659 |
| 1716935400 | 30.7476 | 0.02 | 0.06 | 30.86 | 30.86 | 30.69 | 1035 |
| 1716589800 | 30.728 | 0.14 | 0.47 | 30.5857 | 30.73 | 30.5857 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
