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, 2022 22.65 23.06 22.62 23.06 7,051 +0.43(+1.91%)
Nov 29, 2022 22.68 22.69 22.61 22.62 3,816 -0.06(-0.27%)
Nov 28, 2022 22.77 22.81 22.66 22.69 6,505 -0.14(-0.63%)
Nov 25, 2022 22.80 22.84 22.80 22.83 1,581 +0.00(+0.01%)
Nov 23, 2022 22.76 22.88 22.76 22.83 1,864 +0.11(+0.47%)
Nov 22, 2022 22.63 22.72 22.62 22.72 5,195 +0.13(+0.57%)
Nov 21, 2022 22.60 22.61 22.58 22.59 14,683 -0.08(-0.34%)
Nov 18, 2022 22.73 22.73 22.63 22.67 8,961 +0.02(+0.08%)
Nov 17, 2022 22.60 22.71 22.57 22.65 7,894 -0.08(-0.35%)
Nov 16, 2022 22.81 22.84 22.73 22.73 19,785 -0.20(-0.88%)
Nov 15, 2022 23.02 23.02 22.86 22.93 6,687 +0.18(+0.81%)
Nov 14, 2022 22.63 22.89 22.63 22.75 12,851 +0.40(+1.80%)
Nov 11, 2022 22.58 22.82 22.34 22.34 27,535 -0.36(-1.58%)
Nov 10, 2022 22.52 22.70 22.50 22.70 1,134 +0.77(+3.53%)
Nov 09, 2022 21.98 22.04 21.89 21.93 8,362 -0.19(-0.87%)
Nov 08, 2022 22.11 22.26 22.11 22.12 2,900 +0.14(+0.65%)
Nov 07, 2022 21.88 21.98 21.87 21.98 6,672 +0.09(+0.41%)
Nov 04, 2022 21.99 21.99 21.72 21.89 10,677 -0.05(-0.22%)
Nov 03, 2022 21.89 22.03 21.89 21.94 19,452 -0.16(-0.71%)
Nov 02, 2022 22.35 22.36 22.10 22.10 8,233 -0.33(-1.49%)
Nov 01, 2022 22.60 22.71 22.43 22.43 1,360 -0.02(-0.09%)
Oct 31, 2022 22.42 22.50 22.41 22.45 7,494 -0.13(-0.58%)
Oct 28, 2022 22.44 22.58 22.44 22.58 2,983 +0.24(+1.07%)
Oct 27, 2022 22.45 22.45 22.34 22.34 2,003 -0.05(-0.21%)
Oct 26, 2022 22.58 22.58 22.38 22.39 5,554 -0.06(-0.27%)
Oct 25, 2022 22.34 22.45 22.34 22.45 4,027 +0.30(+1.36%)
Oct 24, 2022 21.97 22.20 21.97 22.15 9,951 +0.07(+0.31%)
Oct 21, 2022 21.78 22.08 21.78 22.08 14,631 +0.27(+1.24%)
Oct 20, 2022 22.00 22.01 21.79 21.81 6,342 -0.01(-0.06%)
Oct 19, 2022 21.89 21.89 21.79 21.82 3,008 -0.16(-0.75%)
Oct 18, 2022 22.03 22.03 21.97 21.99 3,880 +0.14(+0.63%)
Oct 17, 2022 21.81 21.87 21.76 21.85 11,823 +0.29(+1.35%)
Oct 14, 2022 21.68 21.68 21.51 21.56 17,855 -0.21(-0.97%)
Oct 13, 2022 21.39 21.99 21.38 21.77 10,063 +0.08(+0.39%)
Oct 12, 2022 21.66 21.71 21.64 21.69 15,354 -0.01(-0.03%)
Oct 11, 2022 21.64 21.77 21.64 21.69 4,800 -0.09(-0.40%)
Oct 10, 2022 21.75 21.82 21.73 21.78 17,845 -0.22(-0.98%)
Oct 07, 2022 22.07 22.11 21.94 22.00 2,196 -0.35(-1.58%)
Oct 06, 2022 22.43 22.43 22.33 22.35 23,732 -0.04(-0.18%)
Oct 05, 2022 22.20 22.46 22.20 22.39 6,520 -0.01(-0.06%)
Oct 04, 2022 22.46 22.46 22.37 22.40 9,848 +0.34(+1.55%)
Oct 03, 2022 21.94 22.09 21.94 22.06 7,664 +0.25(+1.16%)
Sep 30, 2022 21.99 22.04 21.76 21.81 4,095 -0.07(-0.34%)
Sep 29, 2022 21.88 21.93 21.79 21.88 15,452 -0.30(-1.36%)
Sep 28, 2022 22.02 22.18 22.02 22.18 17,974 +0.38(+1.75%)
Sep 27, 2022 21.84 21.96 21.75 21.80 14,028 -0.02(-0.10%)
Sep 26, 2022 22.02 22.02 21.78 21.82 2,801 -0.08(-0.37%)
Sep 23, 2022 21.92 21.92 21.75 21.90 6,707 -0.18(-0.82%)
Sep 22, 2022 22.03 22.14 22.03 22.08 909 -0.18(-0.81%)
Sep 21, 2022 22.46 22.51 22.26 22.26 11,044 -0.15(-0.68%)
Sep 20, 2022 22.42 22.42 22.37 22.42 2,616 -0.15(-0.68%)
Sep 19, 2022 22.52 22.57 22.47 22.57 1,552 -0.00(-0.02%)
Sep 16, 2022 22.49 22.58 21.84 22.58 452,116 -0.12(-0.54%)
Sep 15, 2022 22.75 22.84 22.66 22.70 8,920 -0.16(-0.70%)
Sep 14, 2022 22.80 22.86 22.78 22.86 3,973 +0.04(+0.17%)
Sep 13, 2022 22.96 22.96 22.78 22.82 5,794 -0.55(-2.37%)
Sep 12, 2022 23.37 23.38 23.34 23.37 7,530 +0.10(+0.43%)
Sep 09, 2022 23.21 23.29 23.21 23.27 8,545 +0.28(+1.22%)
Sep 08, 2022 22.88 22.99 22.88 22.99 10,876 +0.15(+0.66%)
Sep 07, 2022 22.62 22.84 22.62 22.84 468,159 +0.26(+1.14%)
Sep 06, 2022 22.63 22.64 22.58 22.58 20,674 -0.09(-0.42%)
Sep 02, 2022 23.16 23.18 22.68 22.68 2,789 -0.22(-0.98%)
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.