Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D4LY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.73 | -0.19 | -0.54% | 34.81 | 34.81 | 34.63 | 0 |
| Jun 13 2024 | 34.92 | -0.28 | -0.78% | 35.05 | 35.13 | 34.92 | 0 |
| Jun 12 2024 | 35.19 | 0.39 | 1.11% | 34.84 | 35.33 | 34.83 | 0 |
| Jun 11 2024 | 34.81 | -0.05 | -0.15% | 34.93 | 34.93 | 34.77 | 0 |
| Jun 10 2024 | 34.86 | -0.18 | -0.52% | 34.87 | 34.97 | 34.81 | 0 |
| Jun 07 2024 | 35.04 | -0.26 | -0.72% | 35.33 | 35.55 | 35.04 | 0 |
| Jun 06 2024 | 35.30 | 0.05 | 0.14% | 35.30 | 35.43 | 35.23 | 0 |
| Jun 05 2024 | 35.25 | -0.02 | -0.06% | 35.26 | 35.32 | 35.21 | 0 |
| Jun 04 2024 | 35.27 | -0.02 | -0.07% | 35.32 | 35.38 | 35.20 | 0 |
| Jun 03 2024 | 35.29 | 0.13 | 0.36% | 35.19 | 35.30 | 35.09 | 0 |
| May 31 2024 | 35.16 | 0.03 | 0.09% | 35.07 | 35.26 | 35.05 | 0 |
| May 30 2024 | 35.13 | 0.11 | 0.32% | 34.98 | 35.14 | 34.97 | 0 |
| May 29 2024 | 35.02 | -0.21 | -0.59% | 35.15 | 35.17 | 35.01 | 0 |
| May 28 2024 | 35.23 | 0.06 | 0.17% | 35.23 | 35.27 | 35.15 | 0 |
| May 27 2024 | 35.17 | 0.03 | 0.09% | 35.14 | 35.19 | 35.11 | 0 |
| May 24 2024 | 35.13 | 0.08 | 0.22% | 35.01 | 35.15 | 35.01 | 0 |
| May 23 2024 | 35.05 | -0.04 | -0.12% | 35.06 | 35.19 | 35.01 | 0 |
| May 22 2024 | 35.10 | -0.04 | -0.12% | 35.16 | 35.16 | 35.03 | 0 |
| May 21 2024 | 35.14 | -0.01 | -0.04% | 35.16 | 35.20 | 35.10 | 0 |
| May 20 2024 | 35.15 | -0.03 | -0.07% | 35.21 | 35.22 | 35.14 | 0 |
| May 17 2024 | 35.18 | -0.01 | -0.03% | 35.16 | 35.21 | 35.08 | 0 |
| May 16 2024 | 35.19 | 0.02 | 0.06% | 35.20 | 35.24 | 35.13 | 0 |
| May 15 2024 | 35.17 | 0.18 | 0.50% | 35.03 | 35.18 | 35.01 | 0 |
| May 14 2024 | 34.99 | 0.08 | 0.24% | 34.89 | 35.02 | 34.75 | 0 |
| May 13 2024 | 34.91 | 0.08 | 0.23% | 34.83 | 34.95 | 34.83 | 0 |
| May 10 2024 | 34.83 | -0.02 | -0.04% | 34.85 | 35.02 | 34.79 | 0 |
| May 09 2024 | 34.84 | 0.09 | 0.26% | 34.71 | 34.86 | 34.67 | 0 |
| May 08 2024 | 34.75 | -0.06 | -0.17% | 34.73 | 34.76 | 34.70 | 0 |
| May 07 2024 | 34.81 | -0.02 | -0.05% | 34.79 | 34.86 | 34.76 | 0 |
| May 06 2024 | 34.83 | 0.01 | 0.02% | 34.78 | 34.87 | 34.62 | 0 |
| May 03 2024 | 34.82 | 0.24 | 0.70% | 34.67 | 34.93 | 34.66 | 0 |
| May 02 2024 | 34.58 | 0.07 | 0.19% | 34.63 | 34.66 | 34.48 | 0 |
| Apr 30 2024 | 34.51 | -0.11 | -0.32% | 34.58 | 34.68 | 34.51 | 0 |
| Apr 29 2024 | 34.62 | 0.10 | 0.30% | 34.61 | 34.65 | 34.53 | 0 |
| Apr 26 2024 | 34.52 | -0.09 | -0.25% | 34.66 | 34.72 | 34.47 | 0 |
| Apr 25 2024 | 34.60 | 0.12 | 0.34% | 34.62 | 34.65 | 34.48 | 0 |
| Apr 24 2024 | 34.49 | -0.03 | -0.10% | 34.52 | 34.55 | 34.47 | 0 |
| Apr 23 2024 | 34.52 | 0.16 | 0.47% | 34.36 | 34.58 | 34.36 | 0 |
| Apr 22 2024 | 34.36 | -0.05 | -0.15% | 34.42 | 34.43 | 34.29 | 0 |
| Apr 19 2024 | 34.41 | 0.03 | 0.08% | 34.35 | 34.46 | 34.35 | 0 |
| Apr 18 2024 | 34.38 | 0.05 | 0.15% | 34.47 | 34.49 | 34.36 | 0 |
| Apr 17 2024 | 34.33 | 0.06 | 0.19% | 34.30 | 34.36 | 34.27 | 0 |
| Apr 16 2024 | 34.27 | -0.06 | -0.16% | 34.23 | 34.37 | 34.23 | 0 |
| Apr 15 2024 | 34.32 | -0.01 | -0.02% | 34.37 | 34.40 | 34.27 | 0 |
| Apr 12 2024 | 34.33 | -0.22 | -0.65% | 34.46 | 34.47 | 34.26 | 0 |
| Apr 11 2024 | 34.55 | -0.06 | -0.18% | 34.60 | 34.69 | 34.50 | 0 |
| Apr 10 2024 | 34.61 | -0.39 | -1.11% | 34.99 | 35.05 | 34.61 | 0 |
| Apr 09 2024 | 35.00 | 0.02 | 0.06% | 34.98 | 35.09 | 34.97 | 0 |
| Apr 08 2024 | 34.98 | 0.03 | 0.10% | 34.92 | 35.00 | 34.88 | 0 |
| Apr 05 2024 | 34.95 | -0.08 | -0.22% | 34.91 | 34.97 | 34.78 | 0 |
| Apr 04 2024 | 35.02 | 0.15 | 0.42% | 34.93 | 35.06 | 34.93 | 0 |
| Apr 03 2024 | 34.88 | 0.19 | 0.54% | 34.70 | 34.89 | 34.58 | 0 |
| Apr 02 2024 | 34.69 | -0.11 | -0.33% | 34.57 | 34.72 | 34.53 | 0 |
| Mar 28 2024 | 34.80 | -0.07 | -0.19% | 34.81 | 34.85 | 34.71 | 0 |
| Mar 27 2024 | 34.87 | 0.01 | 0.03% | 34.87 | 34.90 | 34.81 | 0 |
| Mar 26 2024 | 34.86 | -0.02 | -0.06% | 34.90 | 34.97 | 34.84 | 0 |
| Mar 25 2024 | 34.88 | 0.10 | 0.28% | 34.80 | 34.90 | 34.79 | 0 |
| Mar 22 2024 | 34.79 | -0.16 | -0.46% | 34.84 | 34.86 | 34.79 | 0 |
| Mar 21 2024 | 34.95 | 0.02 | 0.05% | 35.17 | 35.17 | 34.94 | 0 |
| Mar 20 2024 | 34.93 | -0.01 | -0.04% | 34.96 | 34.96 | 34.86 | 0 |
| Mar 19 2024 | 34.94 | -0.02 | -0.07% | 34.92 | 34.95 | 34.85 | 0 |
| Mar 18 2024 | 34.96 | -0.05 | -0.15% | 35.04 | 35.08 | 34.96 | 0 |
