Skip to main content

Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

31.32 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.10 30.17 29.99 29.99 2,595 -0.62(-2.04%)
Nov 29, 2021 30.28 30.70 30.28 30.62 8,031 +0.52(+1.72%)
Nov 26, 2021 30.32 30.35 30.10 30.10 1,425 -0.38(-1.25%)
Nov 24, 2021 30.24 30.48 30.20 30.48 1,970 +0.23(+0.77%)
Nov 23, 2021 30.28 30.28 29.98 30.25 1,491 -0.23(-0.75%)
Nov 22, 2021 31.03 31.03 30.48 30.48 4,062 -0.57(-1.84%)
Nov 19, 2021 31.09 31.32 31.05 31.05 3,649 -0.10(-0.32%)
Nov 18, 2021 31.02 31.15 31.15 31.15 5,669 -0.10(-0.31%)
Nov 17, 2021 31.27 31.27 31.20 31.25 3,814 -0.10(-0.31%)
Nov 16, 2021 31.19 31.36 31.19 31.34 2,636 +0.33(+1.07%)
Nov 15, 2021 31.13 31.16 30.99 31.01 6,497 -0.16(-0.50%)
Nov 12, 2021 30.97 31.17 30.96 31.17 1,080 +0.32(+1.04%)
Nov 11, 2021 30.88 30.95 30.85 30.85 3,096 +0.17(+0.54%)
Nov 10, 2021 31.15 30.68 7,238 -0.61(-1.94%)
Nov 09, 2021 31.28 31.29 31.17 31.29 4,502 +0.06(+0.18%)
Nov 08, 2021 31.18 31.27 31.18 31.23 6,345 +0.25(+0.81%)
Nov 05, 2021 31.04 31.07 30.83 30.98 1,181 -0.08(-0.26%)
Nov 04, 2021 31.00 31.08 31.00 31.06 4,464 +0.15(+0.49%)
Nov 03, 2021 30.64 30.91 30.61 30.91 30,358 +0.14(+0.47%)
Nov 02, 2021 30.42 30.77 30.42 30.77 3,706 +0.28(+0.91%)
Nov 01, 2021 30.34 30.49 30.33 30.49 1,435 +0.12(+0.39%)
Oct 29, 2021 30.23 30.37 30.23 30.37 988 +0.13(+0.42%)
Oct 28, 2021 30.04 30.25 30.04 30.25 5,510 +0.37(+1.23%)
Oct 27, 2021 30.00 30.07 29.88 29.88 2,683 -0.39(-1.28%)
Oct 26, 2021 30.46 30.26 30.26 1,540 -0.03(-0.10%)
Oct 25, 2021 30.30 30.39 30.29 30.30 1,704 +0.08(+0.25%)
Oct 22, 2021 30.15 30.22 30.15 30.22 5,458 -0.02(-0.07%)
Oct 21, 2021 30.00 30.24 30.00 30.24 441 +0.21(+0.71%)
Oct 20, 2021 29.98 30.07 29.96 30.03 8,924 +0.01(+0.04%)
Oct 19, 2021 30.05 30.05 29.98 30.02 875 +0.28(+0.93%)
Oct 18, 2021 29.61 29.74 29.61 29.74 866 +0.17(+0.56%)
Oct 15, 2021 29.55 29.57 29.54 29.57 1,498 +0.09(+0.31%)
Oct 14, 2021 29.54 29.54 29.48 29.48 380 +0.53(+1.82%)
Oct 13, 2021 28.93 28.96 28.82 28.96 14,827 +0.31(+1.07%)
Oct 12, 2021 28.61 28.80 28.61 28.65 5,025 +0.03(+0.10%)
Oct 11, 2021 28.89 28.91 28.62 28.62 136,757 -0.17(-0.61%)
Oct 08, 2021 28.84 28.84 28.77 28.79 2,814 -0.22(-0.77%)
Oct 07, 2021 29.17 29.26 29.02 29.02 7,771 +0.34(+1.18%)
Oct 06, 2021 28.63 28.68 28.45 28.68 6,548 -0.01(-0.03%)
Oct 05, 2021 28.80 28.82 28.69 28.69 1,757 +0.27(+0.95%)
Oct 04, 2021 28.45 28.45 28.28 28.42 4,331 -0.71(-2.45%)
Oct 01, 2021 28.75 29.13 28.75 29.13 6,830 +0.12(+0.42%)
Sep 30, 2021 29.04 29.25 29.00 29.01 5,584 -0.05(-0.17%)
Sep 29, 2021 29.18 29.27 29.06 29.06 3,239 -0.06(-0.19%)
Sep 28, 2021 29.32 29.32 29.12 29.12 4,434 -0.76(-2.55%)
Sep 27, 2021 29.92 29.92 29.77 29.88 3,664 -0.41(-1.34%)
Sep 24, 2021 30.18 30.29 30.18 30.29 5,662 -0.02(-0.06%)
Sep 23, 2021 30.23 30.38 30.21 30.30 8,428 +0.41(+1.38%)
Sep 22, 2021 29.64 29.95 29.64 29.89 5,435 +0.24(+0.80%)
Sep 21, 2021 29.64 29.74 29.60 29.65 349,368 +0.08(+0.28%)
Sep 20, 2021 29.48 29.57 29.42 29.57 2,052 -0.47(-1.56%)
Sep 17, 2021 29.97 30.06 29.93 30.04 7,108 -0.28(-0.93%)
Sep 16, 2021 30.03 30.32 30.03 30.32 5,449 +0.11(+0.37%)
Sep 15, 2021 29.94 30.21 29.92 30.21 5,876 +0.22(+0.74%)
Sep 14, 2021 30.02 30.02 29.93 29.99 1,061 -0.03(-0.11%)
Sep 13, 2021 29.94 30.02 29.94 30.02 1,291 -0.19(-0.64%)
Sep 10, 2021 30.45 30.50 30.21 30.21 11,293 -0.20(-0.67%)
Sep 09, 2021 30.54 30.54 30.41 30.41 6,644 -0.08(-0.25%)
Sep 08, 2021 30.51 30.53 30.36 30.49 6,631 -0.16(-0.53%)
Sep 07, 2021 30.71 30.71 30.64 30.65 2,042 -0.26(-0.83%)
Sep 03, 2021 30.86 30.94 30.86 30.91 3,995 +0.12(+0.38%)
Sep 02, 2021 30.77 30.79 30.67 30.79 13,385 +0.17(+0.55%)
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.