Register to chat with like-minded investors on our interactive forums.
DTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.905 | -0.02 | -0.14% | 10.89 | 10.93 | 10.89 | 6,509 |
| May 09 2024 | 10.92 | -0.01 | -0.09% | 10.92 | 10.94 | 10.9134 | 7,831 |
| May 08 2024 | 10.93 | 0.04 | 0.32% | 10.88 | 10.93 | 10.88 | 3,638 |
| May 07 2024 | 10.895 | -0.02 | -0.14% | 10.92 | 11.02 | 10.89 | 7,145 |
| May 06 2024 | 10.91 | 0.00 | 0.00% | 10.9136 | 11.01 | 10.88 | 19,164 |
| May 03 2024 | 10.91 | 0.07 | 0.65% | 10.855 | 11.05 | 10.855 | 26,833 |
| May 02 2024 | 10.84 | -0.02 | -0.17% | 10.85 | 10.8593 | 10.84 | 768 |
| May 01 2024 | 10.8582 | 0.03 | 0.26% | 10.80 | 10.875 | 10.80 | 11,658 |
| Apr 30 2024 | 10.8301 | 0.00 | 0.00% | 10.83 | 10.835 | 10.81 | 13,737 |
| Apr 29 2024 | 10.83 | 0.08 | 0.74% | 10.75 | 10.85 | 10.74 | 12,494 |
| Apr 26 2024 | 10.75 | 0.03 | 0.28% | 10.77 | 10.80 | 10.72 | 7,753 |
| Apr 25 2024 | 10.72 | -0.02 | -0.19% | 10.74 | 10.74 | 10.67 | 6,463 |
| Apr 24 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.745 | 10.74 | 3,733 |
| Apr 23 2024 | 10.74 | 0.10 | 0.94% | 10.68 | 10.7524 | 10.68 | 6,992 |
| Apr 22 2024 | 10.64 | -0.05 | -0.47% | 10.77 | 10.77 | 10.64 | 3,570 |
| Apr 19 2024 | 10.69 | 0.02 | 0.19% | 10.76 | 10.76 | 10.69 | 16,234 |
| Apr 18 2024 | 10.67 | 0.01 | 0.08% | 10.68 | 10.68 | 10.65 | 5,219 |
| Apr 17 2024 | 10.661 | 0.02 | 0.19% | 10.6801 | 10.7198 | 10.661 | 4,240 |
| Apr 16 2024 | 10.641 | 0.00 | 0.01% | 10.654 | 10.654 | 10.63 | 6,965 |
| Apr 15 2024 | 10.64 | -0.06 | -0.56% | 10.65 | 10.67 | 10.64 | 11,954 |
| Apr 12 2024 | 10.70 | -0.01 | -0.09% | 10.68 | 10.73 | 10.68 | 6,779 |
| Apr 11 2024 | 10.71 | 0.04 | 0.37% | 10.6706 | 10.73 | 10.6706 | 12,094 |
| Apr 10 2024 | 10.67 | -0.08 | -0.74% | 10.71 | 10.71 | 10.67 | 22,767 |
| Apr 09 2024 | 10.75 | 0.00 | 0.00% | 10.71 | 10.78 | 10.71 | 24,226 |
| Apr 08 2024 | 10.75 | 0.05 | 0.51% | 10.70 | 10.76 | 10.70 | 24,422 |
| Apr 05 2024 | 10.695 | -0.01 | -0.05% | 10.77 | 10.77 | 10.6799 | 9,420 |
| Apr 04 2024 | 10.70 | -0.04 | -0.37% | 10.74 | 10.74 | 10.70 | 21,099 |
| Apr 03 2024 | 10.74 | 0.02 | 0.19% | 10.71 | 10.75 | 10.71 | 11,893 |
| Apr 02 2024 | 10.72 | -0.02 | -0.19% | 10.73 | 10.73 | 10.69 | 6,661 |
| Apr 01 2024 | 10.74 | -0.01 | -0.09% | 10.75 | 10.75 | 10.69 | 19,071 |
| Mar 28 2024 | 10.75 | -0.03 | -0.28% | 10.80 | 10.84 | 10.69 | 66,603 |
| Mar 27 2024 | 10.78 | 0.05 | 0.47% | 10.74 | 10.78 | 10.71 | 44,048 |
| Mar 26 2024 | 10.73 | 0.02 | 0.19% | 10.74 | 10.75 | 10.7102 | 40,751 |
| Mar 25 2024 | 10.71 | -0.03 | -0.28% | 10.77 | 10.775 | 10.71 | 37,106 |
| Mar 22 2024 | 10.74 | 0.01 | 0.09% | 10.75 | 10.75 | 10.74 | 4,681 |
| Mar 21 2024 | 10.73 | -0.02 | -0.19% | 10.73 | 10.78 | 10.73 | 6,063 |
| Mar 20 2024 | 10.75 | -0.04 | -0.37% | 10.78 | 10.78 | 10.7401 | 17,505 |
| Mar 19 2024 | 10.79 | 0.01 | 0.09% | 10.80 | 10.80 | 10.7604 | 13,749 |
| Mar 18 2024 | 10.78 | 0.04 | 0.37% | 10.77 | 10.78 | 10.76 | 10,041 |
| Mar 15 2024 | 10.74 | 0.02 | 0.19% | 10.73 | 10.74 | 10.7139 | 2,635 |
| Mar 14 2024 | 10.72 | -0.05 | -0.46% | 10.67 | 10.72 | 10.65 | 32,082 |
| Mar 13 2024 | 10.77 | 0.10 | 0.94% | 10.71 | 10.77 | 10.65 | 42,650 |
| Mar 12 2024 | 10.67 | -0.07 | -0.65% | 10.7358 | 10.75 | 10.67 | 35,958 |
| Mar 11 2024 | 10.74 | -0.02 | -0.19% | 10.76 | 10.7899 | 10.74 | 11,752 |
| Mar 08 2024 | 10.76 | -0.01 | -0.09% | 10.81 | 10.81 | 10.75 | 37,382 |
| Mar 07 2024 | 10.77 | -0.01 | -0.09% | 10.79 | 10.8099 | 10.77 | 13,256 |
| Mar 06 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.80 | 10.78 | 7,286 |
| Mar 05 2024 | 10.7801 | 0.01 | 0.09% | 10.79 | 10.81 | 10.78 | 17,254 |
| Mar 04 2024 | 10.77 | -0.06 | -0.55% | 10.85 | 10.85 | 10.77 | 30,303 |
| Mar 01 2024 | 10.83 | 0.01 | 0.09% | 10.81 | 10.85 | 10.79 | 44,835 |
| Feb 29 2024 | 10.82 | -0.03 | -0.23% | 10.84 | 10.86 | 10.82 | 33,996 |
| Feb 28 2024 | 10.845 | 0.00 | 0.01% | 10.8644 | 10.90 | 10.83 | 21,140 |
| Feb 27 2024 | 10.8434 | -0.06 | -0.52% | 10.88 | 10.93 | 10.84 | 17,819 |
| Feb 26 2024 | 10.90 | -0.04 | -0.37% | 10.9473 | 10.95 | 10.88 | 37,580 |
| Feb 23 2024 | 10.94 | 0.02 | 0.18% | 10.95 | 10.95 | 10.92 | 54,752 |
| Feb 22 2024 | 10.92 | -0.03 | -0.29% | 10.96 | 10.97 | 10.92 | 3,838 |
| Feb 21 2024 | 10.9515 | 0.01 | 0.11% | 10.99 | 10.99 | 10.95 | 836 |
| Feb 20 2024 | 10.94 | 0.01 | 0.09% | 10.91 | 10.94 | 10.91 | 5,646 |
| Feb 16 2024 | 10.93 | -0.11 | -1.00% | 11.00 | 11.00 | 10.90 | 9,088 |
| Feb 15 2024 | 11.04 | 0.10 | 0.91% | 10.99 | 11.04 | 10.98 | 13,004 |
| Feb 14 2024 | 10.94 | 0.02 | 0.18% | 10.92 | 10.9837 | 10.92 | 21,266 |
| Feb 13 2024 | 10.92 | -0.03 | -0.27% | 10.91 | 10.95 | 10.8889 | 35,727 |
