Skip to main content

Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

34.02 -0.40 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.64 24.64 24.57 24.58 1,987 +0.34(+1.42%)
Mar 30, 2021 24.08 24.30 24.08 24.23 9,382 -0.17(-0.68%)
Mar 29, 2021 24.42 24.45 24.27 24.40 11,004 -0.23(-0.94%)
Mar 26, 2021 24.15 24.63 24.15 24.63 5,555 +0.54(+2.24%)
Mar 25, 2021 23.85 24.11 23.83 24.09 9,901 +0.07(+0.30%)
Mar 24, 2021 24.38 24.46 24.02 24.02 8,782 -0.48(-1.95%)
Mar 23, 2021 24.81 24.81 24.50 24.50 2,548 -0.36(-1.45%)
Mar 22, 2021 24.81 24.89 24.81 24.86 3,091 +0.33(+1.34%)
Mar 19, 2021 24.38 24.61 24.22 24.53 5,234 +0.26(+1.05%)
Mar 18, 2021 24.59 24.75 24.26 24.27 5,226 -0.70(-2.79%)
Mar 17, 2021 24.73 25.08 24.52 24.97 9,952 +0.01(+0.03%)
Mar 16, 2021 25.05 25.05 24.89 24.96 7,660 +0.18(+0.71%)
Mar 15, 2021 24.64 24.86 24.64 24.79 8,899 +0.22(+0.91%)
Mar 12, 2021 24.30 24.56 24.27 24.56 8,973 -0.06(-0.23%)
Mar 11, 2021 24.61 24.68 24.61 24.62 1,584 +0.62(+2.58%)
Mar 10, 2021 24.80 24.80 23.99 24.00 4,072 -0.05(-0.21%)
Mar 09, 2021 23.95 24.10 23.94 24.05 4,213 +0.71(+3.06%)
Mar 08, 2021 23.94 23.98 23.34 23.34 8,800 -0.51(-2.15%)
Mar 05, 2021 23.22 23.85 23.03 23.85 9,935 +0.41(+1.73%)
Mar 04, 2021 23.85 24.08 23.39 23.44 7,015 -0.78(-3.23%)
Mar 03, 2021 24.69 24.69 23.60 24.23 6,017 -0.87(-3.48%)
Mar 02, 2021 25.45 25.45 25.09 25.10 17,045 -0.30(-1.19%)
Mar 01, 2021 25.11 25.40 25.06 25.40 1,761 +0.74(+3.02%)
Feb 26, 2021 24.47 25.07 24.46 24.66 7,798 +0.10(+0.42%)
Feb 25, 2021 25.26 25.26 24.54 24.55 5,070 -0.96(-3.76%)
Feb 24, 2021 25.03 25.51 25.03 25.51 4,905 +0.23(+0.91%)
Feb 23, 2021 24.80 25.28 24.78 25.28 5,794 -0.23(-0.88%)
Feb 22, 2021 25.84 25.84 25.51 25.51 2,994 -0.65(-2.49%)
Feb 19, 2021 26.04 26.47 25.99 26.16 8,866 +0.40(+1.57%)
Feb 18, 2021 25.77 25.82 25.75 25.75 8,057 -0.38(-1.46%)
Feb 17, 2021 26.16 26.16 25.89 26.13 6,457 -0.29(-1.08%)
Feb 16, 2021 26.69 26.69 26.37 26.42 14,400 -0.19(-0.72%)
Feb 12, 2021 26.37 26.61 26.36 26.61 35,573 +0.24(+0.92%)
Feb 11, 2021 26.29 26.42 26.20 26.37 8,496 +0.24(+0.93%)
Feb 10, 2021 26.32 26.32 26.02 26.13 43,782 -0.05(-0.20%)
Feb 09, 2021 26.15 26.22 26.14 26.18 13,105 +0.02(+0.08%)
Feb 08, 2021 26.10 26.16 26.02 26.16 6,683 +0.35(+1.38%)
Feb 05, 2021 25.74 25.81 25.70 25.80 12,178 +0.19(+0.73%)
Feb 04, 2021 25.47 25.61 25.42 25.61 11,503 +0.36(+1.42%)
Feb 03, 2021 25.18 25.36 25.16 25.26 11,850 -0.23(-0.91%)
Feb 02, 2021 24.54 25.49 24.44 25.49 10,227 +0.33(+1.30%)
Feb 01, 2021 24.82 25.18 24.82 25.16 6,486 +0.48(+1.94%)
Jan 29, 2021 24.85 24.93 24.53 24.68 16,878 -0.18(-0.73%)
Jan 28, 2021 24.92 25.14 24.34 24.86 18,163 +0.17(+0.69%)
Jan 27, 2021 24.91 25.10 24.64 24.69 6,278 -0.62(-2.45%)
Jan 26, 2021 24.34 25.51 24.34 25.31 9,234 -0.18(-0.71%)
Jan 25, 2021 25.27 25.50 25.21 25.50 7,355 +0.04(+0.17%)
Jan 22, 2021 25.51 25.52 25.36 25.45 4,273 -0.09(-0.36%)
Jan 21, 2021 25.51 25.61 25.44 25.54 11,258 +0.06(+0.25%)
Jan 20, 2021 25.38 25.53 25.27 25.48 24,223 +0.34(+1.34%)
Jan 19, 2021 25.00 25.16 24.98 25.14 9,709 +0.26(+1.05%)
Jan 15, 2021 25.04 25.04 24.88 24.88 1,175 -0.18(-0.71%)
Jan 14, 2021 25.20 25.25 25.06 25.06 5,396 +0.05(+0.20%)
Jan 13, 2021 24.97 25.17 24.68 25.01 162,142 -0.11(-0.45%)
Jan 12, 2021 25.03 25.15 24.89 25.12 12,270 +0.16(+0.63%)
Jan 11, 2021 25.00 25.05 24.86 24.97 12,780 +0.04(+0.15%)
Jan 08, 2021 24.91 24.98 24.72 24.93 18,481 +0.14(+0.56%)
Jan 07, 2021 24.54 24.79 22.84 24.79 4,233 +0.69(+2.85%)
Jan 06, 2021 24.11 24.38 24.06 24.10 7,060 -0.09(-0.36%)
Jan 05, 2021 24.02 24.19 23.95 24.19 19,785 +0.26(+1.08%)
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.