Skip to main content

Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

31.32 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.21 26.35 26.17 26.35 2,237 +0.01(+0.04%)
Nov 29, 2023 26.49 26.49 26.34 26.34 1,137 +0.20(+0.77%)
Nov 28, 2023 26.00 26.15 26.00 26.14 4,067 +0.04(+0.14%)
Nov 27, 2023 26.10 26.21 26.10 26.10 1,471 -0.05(-0.19%)
Nov 24, 2023 26.10 26.15 26.10 26.15 984 -0.02(-0.07%)
Nov 22, 2023 26.15 26.25 26.15 26.17 2,071 +0.09(+0.35%)
Nov 21, 2023 26.12 26.17 26.08 26.08 1,653 -0.16(-0.60%)
Nov 20, 2023 26.06 26.25 26.06 26.24 14,812 +0.27(+1.05%)
Nov 17, 2023 25.93 25.98 25.91 25.96 2,097 +0.10(+0.37%)
Nov 16, 2023 25.79 25.87 25.72 25.87 3,869 -0.12(-0.45%)
Nov 15, 2023 25.99 26.18 25.97 25.99 3,946 +0.02(+0.09%)
Nov 14, 2023 25.73 25.99 25.73 25.96 8,968 +0.58(+2.30%)
Nov 13, 2023 25.34 25.40 25.34 25.38 1,852 -0.02(-0.09%)
Nov 10, 2023 25.25 25.40 25.25 25.40 651 +0.44(+1.76%)
Nov 09, 2023 25.19 25.19 24.96 24.96 3,698 -0.31(-1.22%)
Nov 08, 2023 25.29 25.29 25.17 25.27 8,352 +0.06(+0.24%)
Nov 07, 2023 25.07 25.28 25.07 25.21 382,905 +0.32(+1.30%)
Nov 06, 2023 24.89 24.89 24.89 24.89 254 -0.00(-0.00%)
Nov 03, 2023 24.77 24.90 24.77 24.89 1,090 +0.35(+1.41%)
Nov 02, 2023 24.51 24.54 24.51 24.54 610 +0.36(+1.50%)
Nov 01, 2023 23.98 24.18 23.97 24.18 4,661 +0.12(+0.49%)
Oct 31, 2023 23.76 24.06 23.76 24.06 2,694 +0.21(+0.89%)
Oct 30, 2023 23.72 23.91 23.72 23.85 1,304 +0.25(+1.06%)
Oct 27, 2023 23.73 23.73 23.55 23.60 2,161 -0.17(-0.73%)
Oct 26, 2023 23.77 23.77 23.77 23.77 103 -0.28(-1.17%)
Oct 25, 2023 24.56 24.56 24.05 24.05 5,765 -0.72(-2.91%)
Oct 24, 2023 24.75 24.77 24.74 24.77 649 +0.26(+1.06%)
Oct 23, 2023 24.59 24.65 24.51 24.51 1,313 -0.03(-0.14%)
Oct 20, 2023 24.61 24.61 24.55 24.55 533 -0.38(-1.54%)
Oct 19, 2023 24.93 24.93 24.93 24.93 71 -0.28(-1.09%)
Oct 18, 2023 25.34 25.34 25.21 25.21 775 -0.35(-1.38%)
Oct 17, 2023 25.31 25.56 25.28 25.56 1,179 -0.05(-0.20%)
Oct 16, 2023 25.59 25.61 25.56 25.61 685 +0.31(+1.23%)
Oct 13, 2023 25.28 25.30 25.28 25.30 241 -0.30(-1.16%)
Oct 12, 2023 25.60 25.60 25.60 25.60 83 -0.11(-0.42%)
Oct 11, 2023 25.72 25.72 25.54 25.71 1,807 +0.16(+0.62%)
Oct 10, 2023 25.63 25.63 25.55 25.55 1,913 +0.17(+0.67%)
Oct 09, 2023 25.36 25.41 25.36 25.38 1,099 +0.12(+0.47%)
Oct 06, 2023 24.93 25.30 24.93 25.26 2,453 +0.47(+1.89%)
Oct 05, 2023 24.79 24.79 24.79 24.79 211 -0.02(-0.07%)
Oct 04, 2023 24.68 24.81 24.68 24.81 4,792 +0.26(+1.04%)
Oct 03, 2023 24.69 24.69 24.55 24.55 1,318 -0.39(-1.57%)
Oct 02, 2023 24.95 24.95 24.84 24.94 1,604 +0.09(+0.36%)
Sep 29, 2023 25.06 25.06 24.85 24.85 3,220 -0.04(-0.15%)
Sep 28, 2023 24.88 24.89 24.87 24.89 3,414 +0.21(+0.86%)
Sep 27, 2023 24.68 24.68 24.68 24.68 252 +0.08(+0.31%)
Sep 26, 2023 24.60 24.60 24.60 24.60 296 -0.26(-1.04%)
Sep 25, 2023 24.75 24.88 24.88 24.86 3,688 +0.04(+0.16%)
Sep 22, 2023 24.92 24.98 24.82 24.82 1,252 +0.05(+0.20%)
Sep 21, 2023 24.90 24.91 24.77 24.77 1,571 -0.41(-1.63%)
Sep 20, 2023 25.48 25.48 25.18 25.18 4,483 -0.21(-0.83%)
Sep 19, 2023 25.27 25.39 25.27 25.39 832 -0.01(-0.03%)
Sep 18, 2023 25.39 25.46 25.39 25.40 1,895 +0.05(+0.20%)
Sep 15, 2023 25.50 25.54 25.33 25.35 1,888 -0.42(-1.64%)
Sep 14, 2023 25.72 25.77 25.72 25.77 339 +0.22(+0.85%)
Sep 13, 2023 25.58 25.67 25.53 25.56 4,221 -0.05(-0.21%)
Sep 12, 2023 25.71 25.72 25.58 25.61 1,953 -0.30(-1.14%)
Sep 11, 2023 25.91 25.95 25.90 25.91 1,273 +0.13(+0.52%)
Sep 08, 2023 25.77 25.77 25.77 25.77 100 +0.00(+0.01%)
Sep 07, 2023 25.75 25.79 25.75 25.77 4,842 -0.12(-0.47%)
Sep 06, 2023 25.89 25.89 25.89 25.89 174 -0.12(-0.46%)
Sep 05, 2023 25.95 26.10 25.95 26.01 2,084 -0.04(-0.17%)
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.