Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

31.34 +0.28 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.55 26.63 26.21 26.37 15,800 -0.19(-0.73%)
Jan 28, 2021 26.62 26.86 26.00 26.56 17,002 +0.18(+0.69%)
Jan 27, 2021 26.61 26.81 26.32 26.38 5,877 -0.66(-2.45%)
Jan 26, 2021 26.00 27.25 26.00 27.04 8,644 -0.19(-0.71%)
Jan 25, 2021 27.00 27.24 26.93 27.24 6,885 +0.05(+0.17%)
Jan 22, 2021 27.25 27.26 27.09 27.19 4,000 -0.10(-0.36%)
Jan 21, 2021 27.25 27.36 27.18 27.29 10,539 +0.07(+0.25%)
Jan 20, 2021 27.11 27.27 27.00 27.22 22,675 +0.36(+1.34%)
Jan 19, 2021 26.70 26.88 26.69 26.86 9,089 +0.28(+1.05%)
Jan 15, 2021 26.75 26.75 26.58 26.58 1,100 -0.19(-0.71%)
Jan 14, 2021 26.92 26.97 26.77 26.77 5,052 +0.05(+0.20%)
Jan 13, 2021 26.68 26.89 26.36 26.72 151,778 -0.12(-0.45%)
Jan 12, 2021 26.74 26.87 26.59 26.84 11,486 +0.17(+0.63%)
Jan 11, 2021 26.70 26.76 26.56 26.67 11,964 +0.04(+0.15%)
Jan 08, 2021 26.61 26.69 26.41 26.63 17,300 +0.15(+0.56%)
Jan 07, 2021 26.21 26.48 24.40 26.48 3,963 +0.73(+2.85%)
Jan 06, 2021 25.76 26.05 25.70 25.75 6,609 -0.09(-0.36%)
Jan 05, 2021 25.66 25.84 25.59 25.84 18,521 +0.28(+1.08%)
Jan 04, 2021 25.96 25.96 25.30 25.57 1,834 -0.41(-1.60%)
Dec 31, 2020 25.98 25.98 25.98 16,314 +0.04(+0.14%)
Dec 30, 2020 25.95 26.07 25.58 25.95 16,314 +0.11(+0.42%)
Dec 29, 2020 25.86 25.86 25.54 25.84 18,346 -0.09(-0.34%)
Dec 28, 2020 26.00 26.00 25.87 25.93 7,201 -0.15(-0.56%)
Dec 24, 2020 26.05 26.18 26.05 26.07 400 -0.08(-0.29%)
Dec 23, 2020 26.06 26.24 26.05 26.15 9,864 +0.03(+0.13%)
Dec 22, 2020 26.05 26.15 26.01 26.12 7,287 +0.25(+0.96%)
Dec 21, 2020 25.75 25.92 25.60 25.87 11,238 -0.15(-0.58%)
Dec 18, 2020 26.10 26.10 25.90 26.02 16,700 +0.15(+0.60%)
Dec 17, 2020 25.40 25.91 25.40 25.87 11,497 +0.23(+0.88%)
Dec 16, 2020 25.61 25.82 25.28 25.64 14,751 +0.15(+0.59%)
Dec 15, 2020 25.31 25.49 24.10 25.49 35,402 +0.24(+0.97%)
Dec 14, 2020 25.07 25.47 25.07 25.24 10,317 +0.27(+1.10%)
Dec 11, 2020 25.20 25.20 24.71 24.97 29,300 +0.03(+0.12%)
Dec 10, 2020 24.65 25.00 24.65 24.94 3,397,193 +0.12(+0.49%)
Dec 09, 2020 25.20 25.26 24.82 24.82 10,101 -0.43(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.