Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 44.00 | -1.11 | -2.46% | 45.00 | 45.00 | 43.97 | 113,543 |
| May 10 2024 | 45.11 | -1.43 | -3.07% | 46.20 | 46.20 | 44.18 | 324,271 |
| May 09 2024 | 46.54 | -0.11 | -0.24% | 46.62 | 47.33 | 46.41 | 92,917 |
| May 08 2024 | 46.65 | 0.58 | 1.26% | 46.00 | 46.67 | 45.98 | 111,761 |
| May 07 2024 | 46.07 | -0.28 | -0.60% | 46.22 | 46.65 | 46.02 | 57,101 |
| May 06 2024 | 46.35 | 0.30 | 0.65% | 46.00 | 46.53 | 45.90 | 124,430 |
| May 03 2024 | 46.05 | 0.04 | 0.09% | 46.15 | 46.23 | 45.66 | 119,185 |
| May 02 2024 | 46.01 | -0.53 | -1.14% | 46.54 | 46.54 | 45.80 | 70,144 |
| May 01 2024 | 46.54 | 0.65 | 1.42% | 45.72 | 46.80 | 45.72 | 39,642 |
| Apr 30 2024 | 45.89 | -0.28 | -0.61% | 46.02 | 46.28 | 45.84 | 56,087 |
| Apr 29 2024 | 46.17 | 0.77 | 1.70% | 45.52 | 46.17 | 45.51 | 93,269 |
| Apr 26 2024 | 45.40 | 0.02 | 0.04% | 45.32 | 45.73 | 45.19 | 64,728 |
| Apr 25 2024 | 45.38 | 0.24 | 0.53% | 44.94 | 45.38 | 44.59 | 37,210 |
| Apr 24 2024 | 45.14 | 0.39 | 0.87% | 44.50 | 45.31 | 44.50 | 79,882 |
| Apr 23 2024 | 44.75 | -0.03 | -0.07% | 44.66 | 45.05 | 44.57 | 86,447 |
| Apr 22 2024 | 44.78 | 0.48 | 1.08% | 44.10 | 44.80 | 44.10 | 55,271 |
| Apr 19 2024 | 44.30 | -0.09 | -0.20% | 44.27 | 44.49 | 44.05 | 62,115 |
| Apr 18 2024 | 44.39 | 0.42 | 0.96% | 44.00 | 44.40 | 43.97 | 52,347 |
| Apr 17 2024 | 43.97 | -0.07 | -0.16% | 44.00 | 44.30 | 43.67 | 91,826 |
| Apr 16 2024 | 44.04 | 0.34 | 0.78% | 43.63 | 44.20 | 43.63 | 77,282 |
| Apr 15 2024 | 43.70 | 0.08 | 0.18% | 43.90 | 44.27 | 43.49 | 59,627 |
| Apr 12 2024 | 43.62 | -0.38 | -0.86% | 43.79 | 44.10 | 43.56 | 103,780 |
| Apr 11 2024 | 44.00 | -0.01 | -0.02% | 44.23 | 44.67 | 43.94 | 123,225 |
| Apr 10 2024 | 44.01 | 0.51 | 1.17% | 43.12 | 44.24 | 43.00 | 105,379 |
| Apr 09 2024 | 43.50 | 0.15 | 0.35% | 43.35 | 43.68 | 43.30 | 118,411 |
| Apr 08 2024 | 43.35 | 0.00 | 0.00% | 43.43 | 43.73 | 43.28 | 84,529 |
| Apr 05 2024 | 43.35 | 0.57 | 1.33% | 43.06 | 43.47 | 42.52 | 82,442 |
| Apr 04 2024 | 42.78 | -0.26 | -0.60% | 42.83 | 43.09 | 42.48 | 123,348 |
| Apr 03 2024 | 43.04 | 0.12 | 0.28% | 42.90 | 43.09 | 42.86 | 81,959 |
| Apr 02 2024 | 42.92 | -0.39 | -0.90% | 43.20 | 43.25 | 42.84 | 46,611 |
| Apr 01 2024 | 43.31 | 0.17 | 0.39% | 43.53 | 44.00 | 43.02 | 122,769 |
| Mar 28 2024 | 43.14 | -1.62 | -3.62% | 44.58 | 44.76 | 42.98 | 307,348 |
| Mar 27 2024 | 44.76 | 0.24 | 0.54% | 44.43 | 44.84 | 44.23 | 116,669 |
| Mar 26 2024 | 44.52 | 0.92 | 2.11% | 43.76 | 44.82 | 43.52 | 126,318 |
| Mar 25 2024 | 43.60 | -0.83 | -1.87% | 44.09 | 44.23 | 43.54 | 98,059 |
| Mar 22 2024 | 44.43 | -0.57 | -1.27% | 44.84 | 44.86 | 44.13 | 84,370 |
| Mar 21 2024 | 45.00 | -0.24 | -0.53% | 45.23 | 45.25 | 44.60 | 180,221 |
| Mar 20 2024 | 45.24 | -0.87 | -1.89% | 46.00 | 46.00 | 45.20 | 55,802 |
| Mar 19 2024 | 46.11 | -0.04 | -0.09% | 46.00 | 46.25 | 45.83 | 76,560 |
| Mar 18 2024 | 46.15 | 0.20 | 0.44% | 45.81 | 46.59 | 45.81 | 95,326 |
| Mar 15 2024 | 45.95 | -0.31 | -0.67% | 46.34 | 46.50 | 45.87 | 93,072 |
| Mar 14 2024 | 46.26 | -0.54 | -1.15% | 46.76 | 46.81 | 45.99 | 199,342 |
| Mar 13 2024 | 46.80 | -0.45 | -0.95% | 47.25 | 47.48 | 46.63 | 142,810 |
| Mar 12 2024 | 47.25 | 0.86 | 1.85% | 46.77 | 47.45 | 46.58 | 107,931 |
| Mar 11 2024 | 46.39 | 0.39 | 0.85% | 45.70 | 46.54 | 45.70 | 99,643 |
| Mar 08 2024 | 46.00 | -0.04 | -0.09% | 45.82 | 46.21 | 45.64 | 98,220 |
| Mar 07 2024 | 46.04 | 0.35 | 0.77% | 45.76 | 46.36 | 45.57 | 169,054 |
| Mar 06 2024 | 45.69 | -0.24 | -0.52% | 45.89 | 46.10 | 45.56 | 85,393 |
| Mar 05 2024 | 45.93 | -0.14 | -0.30% | 45.99 | 46.68 | 45.73 | 70,434 |
| Mar 04 2024 | 46.07 | 0.52 | 1.14% | 45.54 | 46.54 | 45.46 | 213,949 |
| Mar 01 2024 | 45.55 | -0.34 | -0.74% | 45.63 | 46.00 | 45.10 | 167,555 |
| Feb 29 2024 | 45.89 | 0.80 | 1.77% | 45.10 | 46.10 | 44.62 | 669,406 |
| Feb 28 2024 | 45.09 | 0.42 | 0.94% | 44.67 | 45.60 | 44.67 | 137,312 |
| Feb 27 2024 | 44.67 | -0.36 | -0.80% | 44.73 | 44.86 | 43.78 | 137,003 |
| Feb 26 2024 | 45.03 | 0.60 | 1.35% | 44.29 | 45.10 | 44.20 | 112,535 |
| Feb 23 2024 | 44.43 | 0.28 | 0.63% | 44.15 | 44.71 | 44.15 | 67,161 |
| Feb 22 2024 | 44.15 | 0.01 | 0.02% | 44.16 | 44.62 | 43.62 | 185,180 |
| Feb 21 2024 | 44.14 | 0.37 | 0.85% | 43.77 | 44.20 | 43.37 | 183,912 |
| Feb 20 2024 | 43.77 | 1.80 | 4.29% | 41.61 | 44.35 | 41.61 | 259,568 |
| Feb 16 2024 | 41.97 | 1.39 | 3.43% | 42.63 | 42.81 | 41.62 | 326,398 |
| Feb 15 2024 | 40.58 | 1.31 | 3.34% | 39.34 | 40.72 | 39.34 | 217,912 |
| Feb 14 2024 | 39.27 | 1.28 | 3.37% | 38.14 | 39.29 | 38.12 | 415,584 |
