Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSFIY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.47 | -0.12 | -1.04% | 11.5725 | 11.69 | 11.33 | 17,095 |
| May 30 2024 | 11.59 | 0.10 | 0.87% | 11.422 | 11.59 | 11.27 | 46,460 |
| May 29 2024 | 11.49 | -0.18 | -1.54% | 11.39 | 11.52 | 11.36 | 17,687 |
| May 28 2024 | 11.67 | 0.17 | 1.48% | 11.75 | 11.75 | 11.562 | 40,228 |
| May 24 2024 | 11.50 | -0.08 | -0.69% | 11.58 | 11.69 | 11.4832 | 15,172 |
| May 23 2024 | 11.58 | -0.26 | -2.20% | 11.88 | 11.88 | 11.39 | 19,051 |
| May 22 2024 | 11.84 | 0.16 | 1.37% | 11.842 | 11.89 | 11.68 | 67,338 |
| May 21 2024 | 11.68 | -0.22 | -1.85% | 11.66 | 11.85 | 11.62 | 38,348 |
| May 20 2024 | 11.90 | 0.02 | 0.17% | 11.98 | 11.98 | 11.68 | 53,802 |
| May 17 2024 | 11.88 | 0.30 | 2.59% | 11.8125 | 11.88 | 11.67 | 16,874 |
| May 16 2024 | 11.58 | -0.24 | -2.03% | 11.75 | 11.86 | 11.58 | 27,637 |
| May 15 2024 | 11.82 | 0.32 | 2.78% | 11.8315 | 11.899 | 11.7614 | 14,618 |
| May 14 2024 | 11.50 | 0.00 | 0.00% | 11.435 | 11.69 | 11.431 | 104,778 |
| May 13 2024 | 11.50 | 0.19 | 1.63% | 11.402 | 11.57 | 11.3315 | 2,800,476 |
| May 10 2024 | 11.315 | -0.46 | -3.87% | 10.90 | 11.60 | 10.90 | 514,941 |
| May 09 2024 | 11.77 | 0.06 | 0.51% | 11.44 | 11.78 | 11.38 | 72,170 |
| May 08 2024 | 11.71 | -0.06 | -0.51% | 11.32 | 11.99 | 11.32 | 32,624 |
| May 07 2024 | 11.77 | 0.75 | 6.81% | 11.618 | 12.00 | 11.12 | 21,738 |
| May 06 2024 | 11.02 | -0.16 | -1.43% | 11.4425 | 11.76 | 10.82 | 18,969 |
| May 03 2024 | 11.18 | 0.00 | 0.00% | 11.0368 | 11.82 | 11.03 | 13,903 |
| May 02 2024 | 11.18 | 0.08 | 0.72% | 11.195 | 11.47 | 10.89 | 42,426 |
| May 01 2024 | 11.10 | -0.16 | -1.42% | 10.83 | 11.70 | 10.83 | 23,369 |
| Apr 30 2024 | 11.26 | -0.01 | -0.09% | 12.00 | 12.00 | 11.15 | 33,964 |
| Apr 29 2024 | 11.27 | -0.16 | -1.40% | 11.414 | 11.61 | 11.13 | 116,427 |
| Apr 26 2024 | 11.43 | 0.36 | 3.25% | 10.90 | 11.43 | 10.90 | 34,195 |
| Apr 25 2024 | 11.07 | 0.21 | 1.93% | 10.925 | 11.41 | 10.67 | 21,736 |
| Apr 24 2024 | 10.86 | -0.25 | -2.25% | 11.205 | 11.31 | 10.86 | 20,912 |
| Apr 23 2024 | 11.11 | -0.16 | -1.42% | 11.11 | 11.45 | 11.11 | 15,355 |
| Apr 22 2024 | 11.27 | 0.10 | 0.90% | 11.10 | 11.48 | 10.75 | 23,830 |
| Apr 19 2024 | 11.17 | 0.29 | 2.67% | 11.23 | 11.45 | 10.57 | 40,914 |
| Apr 18 2024 | 10.88 | 0.00 | 0.00% | 10.795 | 11.23 | 10.4083 | 17,405 |
| Apr 17 2024 | 10.88 | -0.24 | -2.16% | 11.11 | 11.16 | 10.67 | 20,220 |
| Apr 16 2024 | 11.12 | 0.58 | 5.50% | 11.1199 | 11.12 | 10.67 | 32,276 |
| Apr 15 2024 | 10.54 | 0.02 | 0.19% | 10.71 | 11.15 | 10.52 | 25,369 |
| Apr 12 2024 | 10.52 | -0.45 | -4.10% | 10.81 | 10.97 | 10.52 | 13,470 |
| Apr 11 2024 | 10.97 | -0.57 | -4.94% | 10.84 | 11.46 | 10.84 | 17,186 |
| Apr 10 2024 | 11.54 | -0.20 | -1.74% | 10.94 | 11.54 | 10.94 | 17,576 |
| Apr 09 2024 | 11.7449 | 0.50 | 4.49% | 11.36 | 11.75 | 11.25 | 38,816 |
| Apr 08 2024 | 11.24 | 0.12 | 1.08% | 11.22 | 11.60 | 11.22 | 23,076 |
| Apr 05 2024 | 11.12 | 0.08 | 0.72% | 11.175 | 11.43 | 11.12 | 21,237 |
| Apr 04 2024 | 11.04 | -0.37 | -3.24% | 11.2425 | 11.53 | 11.04 | 21,341 |
| Apr 03 2024 | 11.41 | 0.20 | 1.78% | 11.35 | 11.69 | 11.26 | 18,309 |
| Apr 02 2024 | 11.21 | -0.17 | -1.49% | 11.18 | 11.63 | 11.18 | 12,577 |
| Apr 01 2024 | 11.38 | -0.30 | -2.57% | 12.05 | 12.05 | 11.24 | 23,392 |
| Mar 28 2024 | 11.68 | -0.08 | -0.68% | 11.54 | 11.68 | 11.3335 | 35,812 |
| Mar 27 2024 | 11.76 | -0.03 | -0.25% | 11.36 | 11.76 | 11.3343 | 51,809 |
| Mar 26 2024 | 11.79 | 0.02 | 0.17% | 11.79 | 11.79 | 11.4534 | 263,968 |
| Mar 25 2024 | 11.77 | 0.22 | 1.90% | 11.71 | 12.06 | 11.5375 | 414,567 |
| Mar 22 2024 | 11.55 | -0.21 | -1.79% | 11.74 | 11.74 | 11.48 | 331,583 |
| Mar 21 2024 | 11.76 | -0.03 | -0.25% | 11.82 | 11.82 | 11.56 | 700,029 |
| Mar 20 2024 | 11.79 | 0.38 | 3.33% | 11.86 | 11.86 | 11.58 | 363,687 |
| Mar 19 2024 | 11.41 | -0.01 | -0.09% | 11.42 | 11.51 | 11.345 | 347,540 |
| Mar 18 2024 | 11.42 | 0.26 | 2.28% | 11.44 | 11.44 | 11.2125 | 253,241 |
| Mar 15 2024 | 11.165 | -0.28 | -2.40% | 11.235 | 11.38 | 11.0475 | 165,499 |
| Mar 14 2024 | 11.44 | 0.17 | 1.51% | 11.30 | 11.44 | 11.18 | 2,616,966 |
| Mar 13 2024 | 11.27 | 0.02 | 0.18% | 11.395 | 11.62 | 11.27 | 1,633,639 |
| Mar 12 2024 | 11.25 | -0.33 | -2.85% | 11.30 | 11.38 | 11.25 | 770,810 |
| Mar 11 2024 | 11.58 | 0.22 | 1.94% | 11.45 | 11.66 | 11.375 | 317,189 |
| Mar 08 2024 | 11.36 | -0.01 | -0.09% | 11.30 | 11.62 | 11.26 | 390,712 |
| Mar 07 2024 | 11.37 | 0.56 | 5.22% | 11.50 | 11.50 | 11.30 | 926,973 |
