Indicators

Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

34.02 -0.40 (-1.15%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	30.51	30.52	30.46	30.48	3,798	-0.02(-0.05%)
Mar 27, 2024	30.37	30.50	30.35	30.50	2,532	+0.12(+0.39%)
Mar 26, 2024	30.54	30.55	30.38	30.38	1,479	-0.07(-0.21%)
Mar 25, 2024	30.48	30.50	30.43	30.44	4,020	-0.13(-0.41%)
Mar 22, 2024	30.59	30.59	30.50	30.57	2,559	-0.06(-0.19%)
Mar 21, 2024	30.80	30.80	30.62	30.62	2,193	+0.14(+0.47%)
Mar 20, 2024	30.20	30.48	30.13	30.48	1,331	+0.28(+0.93%)
Mar 19, 2024	29.81	30.20	29.81	30.20	987	+0.23(+0.75%)
Mar 18, 2024	30.02	30.08	29.97	29.97	4,449	+0.23(+0.77%)
Mar 15, 2024	29.82	29.82	29.75	29.75	927	-0.43(-1.44%)
Mar 14, 2024	30.29	30.29	30.07	30.18	3,202	-0.20(-0.67%)
Mar 13, 2024	30.44	30.49	30.36	30.38	3,255	-0.19(-0.62%)
Mar 12, 2024	30.39	30.58	30.39	30.57	3,363	+0.30(+1.01%)
Mar 11, 2024	30.14	30.32	30.14	30.27	2,630	-0.10(-0.34%)
Mar 08, 2024	30.79	30.79	30.37	30.37	2,403	-0.25(-0.82%)
Mar 07, 2024	30.32	30.66	30.32	30.62	33,071	+0.37(+1.24%)
Mar 06, 2024	30.20	30.42	30.18	30.25	849	+0.32(+1.06%)
Mar 05, 2024	30.14	30.14	29.89	29.93	2,163	-0.56(-1.84%)
Mar 04, 2024	30.51	30.63	30.48	30.49	8,456	-0.11(-0.35%)

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.