Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEDVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Jun 13 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Jun 12 2024 | 5.60 | -0.07 | -1.23% | 5.60 | 5.60 | 5.60 | 400 |
| Jun 11 2024 | 5.67 | 0.17 | 3.09% | 5.67 | 5.67 | 5.67 | 104 |
| Jun 10 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 1,300 |
| Jun 07 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Jun 06 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 606 |
| Jun 05 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Jun 04 2024 | 5.50 | -0.20 | -3.51% | 5.50 | 5.50 | 5.50 | 1,100 |
| Jun 03 2024 | 5.70 | -0.04 | -0.70% | 6.55 | 6.55 | 5.70 | 2,800 |
| May 31 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.74 | 5.74 | 0 |
| May 30 2024 | 5.74 | 0.39 | 7.30% | 5.74 | 5.74 | 5.74 | 140 |
| May 29 2024 | 5.3496 | 0.05 | 0.94% | 5.50 | 5.50 | 5.335 | 4,150 |
| May 28 2024 | 5.30 | 0.20 | 4.01% | 5.30 | 5.30 | 5.26 | 5,550 |
| May 24 2024 | 5.0955 | -0.13 | -2.57% | 5.10 | 5.11 | 5.0955 | 1,076 |
| May 23 2024 | 5.23 | -0.07 | -1.32% | 5.24 | 5.24 | 5.23 | 880 |
| May 22 2024 | 5.30 | -0.10 | -1.85% | 5.30 | 5.30 | 5.22 | 7,329 |
| May 21 2024 | 5.40 | -0.73 | -11.91% | 5.58 | 5.58 | 5.40 | 6,418 |
| May 20 2024 | 6.13 | 0.55 | 9.86% | 6.13 | 6.13 | 6.13 | 150 |
| May 17 2024 | 5.58 | -0.14 | -2.45% | 5.58 | 5.58 | 5.58 | 200 |
| May 16 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.72 | 5.72 | 0 |
| May 15 2024 | 5.72 | 0.02 | 0.35% | 5.80 | 5.80 | 5.72 | 700 |
| May 14 2024 | 5.70 | 0.10 | 1.79% | 5.65 | 5.70 | 5.65 | 2,516 |
| May 13 2024 | 5.60 | -0.21 | -3.65% | 5.85 | 5.85 | 5.60 | 14,179 |
| May 10 2024 | 5.8122 | -0.41 | -6.56% | 6.12 | 6.12 | 5.68 | 19,797 |
| May 09 2024 | 6.22 | -1.02 | -14.09% | 6.57 | 6.57 | 6.22 | 9,080 |
| May 08 2024 | 7.24 | 0.01 | 0.09% | 7.24 | 7.24 | 7.24 | 1,500 |
| May 07 2024 | 7.2338 | 0.00 | 0.00% | 7.2338 | 7.2338 | 7.2338 | 0 |
| May 06 2024 | 7.2338 | -0.43 | -5.56% | 7.2338 | 7.2338 | 7.2338 | 1,000 |
| May 03 2024 | 7.66 | 0.76 | 11.01% | 7.66 | 7.66 | 7.66 | 866 |
| May 02 2024 | 6.90 | 0.16 | 2.37% | 6.80 | 6.90 | 6.80 | 414 |
| May 01 2024 | 6.74 | 0.00 | 0.00% | 6.74 | 6.74 | 6.74 | 0 |
| Apr 30 2024 | 6.74 | 0.24 | 3.69% | 6.57 | 6.74 | 6.57 | 1,200 |
| Apr 29 2024 | 6.50 | -0.15 | -2.26% | 6.50 | 6.76 | 6.50 | 5,931 |
| Apr 26 2024 | 6.65 | -0.22 | -3.20% | 6.6816 | 6.6816 | 6.60 | 4,647 |
| Apr 25 2024 | 6.87 | -0.05 | -0.72% | 6.87 | 6.87 | 6.87 | 590 |
| Apr 24 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| Apr 23 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| Apr 22 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| Apr 19 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| Apr 18 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| Apr 17 2024 | 6.92 | -0.50 | -6.75% | 6.92 | 6.92 | 6.92 | 885 |
| Apr 16 2024 | 7.4206 | 0.00 | 0.00% | 7.4206 | 7.4206 | 7.4206 | 0 |
| Apr 15 2024 | 7.4206 | 0.00 | 0.00% | 7.4206 | 7.4206 | 7.4206 | 0 |
| Apr 12 2024 | 7.4206 | 0.00 | 0.00% | 7.4206 | 7.4206 | 7.4206 | 0 |
| Apr 11 2024 | 7.4206 | 0.00 | 0.00% | 7.4206 | 7.4206 | 7.4206 | 0 |
| Apr 10 2024 | 7.4206 | 0.00 | 0.00% | 7.4206 | 7.4206 | 7.4206 | 0 |
| Apr 09 2024 | 7.4206 | 0.02 | 0.28% | 7.4206 | 7.4206 | 7.4206 | 1,000 |
| Apr 08 2024 | 7.40 | -0.10 | -1.33% | 7.40 | 7.40 | 7.40 | 535 |
| Apr 05 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 6,836 |
| Apr 04 2024 | 7.50 | -0.50 | -6.25% | 7.50 | 7.50 | 7.50 | 3,455 |
| Apr 03 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 02 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Apr 01 2024 | 8.00 | 0.14 | 1.78% | 8.00 | 8.00 | 8.00 | 1,400 |
| Mar 28 2024 | 7.86 | -0.14 | -1.75% | 7.86 | 7.86 | 7.86 | 1,550 |
| Mar 27 2024 | 8.00 | -0.22 | -2.64% | 8.00 | 8.00 | 8.00 | 3,825 |
| Mar 26 2024 | 8.2173 | 0.00 | 0.00% | 8.2173 | 8.2173 | 8.2173 | 0 |
| Mar 25 2024 | 8.2173 | 0.37 | 4.68% | 8.2198 | 8.2198 | 8.2173 | 1,260 |
| Mar 22 2024 | 7.85 | -0.15 | -1.88% | 7.90 | 7.90 | 7.85 | 800 |
| Mar 21 2024 | 8.00 | -0.53 | -6.21% | 8.02 | 8.02 | 7.60 | 3,270 |
| Mar 20 2024 | 8.53 | 0.53 | 6.62% | 8.53 | 8.53 | 8.53 | 2,105 |
| Mar 19 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Mar 18 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
