Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 27.45 27.31 27.35 27.35 311 +0.04(+0.15%)
May 27, 2021 27.35 27.35 27.26 27.31 16,251 +0.07(+0.27%)
May 26, 2021 27.18 27.26 27.18 27.24 4,196 +0.18(+0.65%)
May 25, 2021 27.09 27.09 27.07 27.07 5,005 -0.05(-0.18%)
May 24, 2021 27.18 27.18 27.11 27.11 1,731 +0.24(+0.88%)
May 21, 2021 27.02 27.02 26.88 26.88 3,649 -0.09(-0.35%)
May 20, 2021 26.84 26.98 26.84 26.97 2,408 +0.58(+2.21%)
May 19, 2021 26.05 26.39 26.05 26.39 4,193 -0.03(-0.10%)
May 18, 2021 26.72 26.72 26.41 26.41 994 -0.02(-0.06%)
May 17, 2021 25.23 26.44 25.23 26.43 4,862 -0.13(-0.49%)
May 14, 2021 26.53 26.56 26.48 26.56 2,164 +0.52(+2.00%)
May 13, 2021 26.14 26.14 25.78 26.04 3,014 +0.18(+0.68%)
May 12, 2021 26.09 26.28 25.48 25.86 9,639 -0.69(-2.59%)
May 11, 2021 26.38 26.55 26.38 26.55 3,334 +0.00(+0.02%)
May 10, 2021 26.75 26.75 26.55 26.55 1,623 -0.45(-1.67%)
May 07, 2021 27.16 27.16 27.00 27.00 1,569 +0.28(+1.06%)
May 06, 2021 26.64 26.72 26.42 26.72 8,230 +0.00(+0.01%)
May 05, 2021 26.71 26.71 26.71 26.71 127 -0.04(-0.13%)
May 04, 2021 26.87 26.87 26.55 26.75 6,038 -0.52(-1.90%)
May 03, 2021 27.42 27.43 27.27 27.27 2,154 -0.15(-0.53%)
Apr 30, 2021 27.53 27.57 27.36 27.42 2,300 -0.34(-1.21%)
Apr 29, 2021 27.75 27.75 27.72 27.75 2,134 -0.21(-0.75%)
Apr 28, 2021 27.96 28.00 27.93 27.96 5,332 -0.22(-0.77%)
Apr 27, 2021 28.19 28.19 28.17 28.18 1,161 -0.10(-0.35%)
Apr 26, 2021 28.14 28.28 28.14 28.28 5,590 +0.28(+0.98%)
Apr 23, 2021 27.93 28.00 27.93 28.00 2,800 +0.43(+1.58%)
Apr 22, 2021 27.82 27.91 27.56 27.57 3,969 -0.09(-0.34%)
Apr 21, 2021 27.54 27.66 27.54 27.66 7,823 +0.29(+1.08%)
Apr 20, 2021 27.63 27.63 27.28 27.37 2,012 -0.22(-0.81%)
Apr 19, 2021 27.55 27.59 27.54 27.59 12,723 -0.34(-1.22%)
Apr 16, 2021 27.83 27.93 27.83 27.93 900 +0.13(+0.46%)
Apr 15, 2021 27.70 27.84 27.70 27.80 4,246 +0.34(+1.25%)
Apr 14, 2021 27.73 27.73 27.46 27.46 4,511 -0.14(-0.52%)
Apr 13, 2021 27.39 27.60 27.39 27.60 1,156 +0.31(+1.14%)
Apr 12, 2021 27.18 27.32 27.18 27.29 5,686 -0.05(-0.19%)
Apr 09, 2021 27.16 27.34 27.12 27.34 7,700 +0.17(+0.61%)
Apr 08, 2021 27.13 27.18 27.12 27.18 3,715 +0.35(+1.29%)
Apr 07, 2021 26.88 26.95 26.82 26.83 5,060 -0.21(-0.76%)
Apr 06, 2021 27.04 27.20 26.99 27.04 8,306 +0.07(+0.24%)
Apr 05, 2021 26.86 26.99 26.86 26.97 16,333 +0.30(+1.12%)
Apr 01, 2021 26.49 26.67 26.48 26.67 1,500 +0.42(+1.59%)
Mar 31, 2021 26.32 26.32 26.25 26.26 1,860 +0.37(+1.42%)
Mar 30, 2021 25.72 25.96 25.72 25.89 8,783 -0.18(-0.68%)
Mar 29, 2021 26.09 26.12 25.93 26.07 10,301 -0.25(-0.94%)
Mar 26, 2021 25.80 26.31 25.80 26.31 5,200 +0.58(+2.24%)
Mar 25, 2021 25.48 25.76 25.46 25.74 9,269 +0.08(+0.30%)
Mar 24, 2021 26.04 26.14 25.66 25.66 8,221 -0.51(-1.95%)
Mar 23, 2021 26.50 26.50 26.17 26.17 2,386 -0.38(-1.45%)
Mar 22, 2021 26.50 26.59 26.50 26.55 2,894 +0.35(+1.34%)
Mar 19, 2021 26.05 26.29 25.87 26.20 4,900 +0.27(+1.05%)
Mar 18, 2021 26.27 26.44 25.92 25.93 4,892 -0.75(-2.79%)
Mar 17, 2021 26.42 26.80 26.19 26.68 9,316 +0.01(+0.03%)
Mar 16, 2021 26.76 26.76 26.59 26.67 7,171 +0.19(+0.71%)
Mar 15, 2021 26.32 26.56 26.32 26.48 8,331 +0.24(+0.91%)
Mar 12, 2021 25.95 26.24 25.93 26.24 8,400 -0.06(-0.23%)
Mar 11, 2021 26.29 26.36 26.29 26.30 1,483 +0.66(+2.58%)
Mar 10, 2021 26.49 26.49 25.63 25.64 3,812 -0.05(-0.21%)
Mar 09, 2021 25.59 25.75 25.58 25.69 3,944 +0.76(+3.06%)
Mar 08, 2021 25.57 25.62 24.93 24.93 8,238 -0.55(-2.15%)
Mar 05, 2021 24.81 25.48 24.61 25.48 9,300 +0.43(+1.73%)
Mar 04, 2021 25.48 25.72 24.99 25.05 6,567 -0.83(-3.23%)
Mar 03, 2021 26.38 26.38 25.21 25.88 5,633 -0.93(-3.48%)
Mar 02, 2021 27.19 27.19 26.80 26.81 15,956 -0.32(-1.19%)
Mar 01, 2021 26.82 27.13 26.77 27.13 1,649 +0.79(+3.02%)
Feb 26, 2021 26.14 26.78 26.13 26.34 7,300 +0.11(+0.42%)
Feb 25, 2021 26.99 26.99 26.22 26.23 4,746 -1.02(-3.76%)
Feb 24, 2021 26.74 27.25 26.74 27.25 4,592 +0.25(+0.91%)
Feb 23, 2021 26.49 27.01 26.47 27.01 5,424 -0.24(-0.88%)
Feb 22, 2021 27.60 27.60 27.25 27.25 2,803 -0.70(-2.49%)
Feb 19, 2021 27.82 28.28 27.76 27.94 8,300 +0.43(+1.57%)
Feb 18, 2021 27.54 27.58 27.51 27.51 7,542 -0.41(-1.46%)
Feb 17, 2021 27.95 27.95 27.66 27.92 6,045 -0.30(-1.08%)
Feb 16, 2021 28.51 28.51 28.17 28.22 13,480 -0.21(-0.72%)
Feb 12, 2021 28.17 28.43 28.16 28.43 33,300 +0.26(+0.92%)
Feb 11, 2021 28.09 28.22 27.99 28.17 7,953 +0.26(+0.93%)
Feb 10, 2021 28.12 28.12 27.80 27.91 40,984 -0.06(-0.20%)
Feb 09, 2021 27.94 28.01 27.92 27.97 12,268 +0.02(+0.08%)
Feb 08, 2021 27.88 27.94 27.80 27.94 6,256 +0.38(+1.37%)
Feb 05, 2021 27.50 27.58 27.45 27.56 11,400 +0.20(+0.73%)
Feb 04, 2021 27.21 27.36 27.16 27.36 10,768 +0.38(+1.42%)
Feb 03, 2021 26.90 27.09 26.88 26.98 11,093 -0.25(-0.91%)
Feb 02, 2021 26.22 27.23 26.11 27.23 9,574 +0.35(+1.30%)
Feb 01, 2021 26.52 26.90 26.51 26.88 6,072 +0.51(+1.94%)
Jan 29, 2021 26.55 26.63 26.21 26.37 15,800 -0.19(-0.73%)
Jan 28, 2021 26.62 26.86 26.00 26.56 17,002 +0.18(+0.69%)
Jan 27, 2021 26.61 26.81 26.32 26.38 5,877 -0.66(-2.45%)
Jan 26, 2021 26.00 27.25 26.00 27.04 8,644 -0.19(-0.71%)
Jan 25, 2021 27.00 27.24 26.93 27.24 6,885 +0.05(+0.17%)
Jan 22, 2021 27.25 27.26 27.09 27.19 4,000 -0.10(-0.36%)
Jan 21, 2021 27.25 27.36 27.18 27.29 10,539 +0.07(+0.25%)
Jan 20, 2021 27.11 27.27 27.00 27.22 22,675 +0.36(+1.34%)
Jan 19, 2021 26.70 26.88 26.69 26.86 9,089 +0.28(+1.05%)
Jan 15, 2021 26.75 26.75 26.58 26.58 1,100 -0.19(-0.71%)
Jan 14, 2021 26.92 26.97 26.77 26.77 5,052 +0.05(+0.20%)
Jan 13, 2021 26.68 26.89 26.36 26.72 151,778 -0.12(-0.45%)
Jan 12, 2021 26.74 26.87 26.59 26.84 11,486 +0.17(+0.63%)
Jan 11, 2021 26.70 26.76 26.56 26.67 11,964 +0.04(+0.15%)
Jan 08, 2021 26.61 26.69 26.41 26.63 17,300 +0.15(+0.56%)
Jan 07, 2021 26.21 26.48 24.40 26.48 3,963 +0.73(+2.85%)
Jan 06, 2021 25.76 26.05 25.70 25.75 6,609 -0.09(-0.36%)
Jan 05, 2021 25.66 25.84 25.59 25.84 18,521 +0.28(+1.08%)
Jan 04, 2021 25.96 25.96 25.30 25.57 1,834 -0.41(-1.60%)
Dec 31, 2020 25.98 25.98 25.98 16,314 +0.04(+0.14%)
Dec 30, 2020 25.95 26.07 25.58 25.95 16,314 +0.11(+0.42%)
Dec 29, 2020 25.86 25.86 25.54 25.84 18,346 -0.09(-0.34%)
Dec 28, 2020 26.00 26.00 25.87 25.93 7,201 -0.15(-0.56%)
Dec 24, 2020 26.05 26.18 26.05 26.07 400 -0.08(-0.29%)
Dec 23, 2020 26.06 26.24 26.05 26.15 9,864 +0.03(+0.13%)
Dec 22, 2020 26.05 26.15 26.01 26.12 7,287 +0.25(+0.96%)
Dec 21, 2020 25.75 25.92 25.60 25.87 11,238 -0.15(-0.58%)
Dec 18, 2020 26.10 26.10 25.90 26.02 16,700 +0.15(+0.60%)
Dec 17, 2020 25.40 25.91 25.40 25.87 11,497 +0.23(+0.88%)
Dec 16, 2020 25.61 25.82 25.28 25.64 14,751 +0.15(+0.59%)
Dec 15, 2020 25.31 25.49 24.10 25.49 35,402 +0.24(+0.97%)
Dec 14, 2020 25.07 25.47 25.07 25.24 10,317 +0.27(+1.10%)
Dec 11, 2020 25.20 25.20 24.71 24.97 29,300 +0.03(+0.12%)
Dec 10, 2020 24.65 25.00 24.65 24.94 3,397,193 +0.12(+0.49%)
Dec 09, 2020 25.20 25.26 24.82 24.82 10,101 -0.43(-1.71%)
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.