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 (%)
Jun 30, 2022 21.93 22.31 21.93 22.06 1,968 -0.28(-1.27%)
Jun 29, 2022 22.32 22.35 22.24 22.35 1,691 +0.01(+0.04%)
Jun 28, 2022 22.34 22.34 22.34 22.34 118 -0.68(-2.97%)
Jun 27, 2022 22.98 23.20 22.96 23.02 3,034 -0.15(-0.66%)
Jun 24, 2022 22.87 23.17 22.87 23.17 2,305 +0.79(+3.54%)
Jun 23, 2022 22.01 22.39 22.01 22.38 4,501 +0.47(+2.15%)
Jun 22, 2022 22.00 22.09 21.91 21.91 1,425 +0.12(+0.54%)
Jun 21, 2022 21.83 22.00 21.79 21.79 7,160 +0.38(+1.79%)
Jun 17, 2022 21.01 21.54 21.01 21.41 10,455 +0.37(+1.78%)
Jun 16, 2022 21.05 21.17 21.03 21.03 3,279 -0.84(-3.83%)
Jun 15, 2022 21.71 22.06 21.68 21.87 13,447 +0.40(+1.88%)
Jun 14, 2022 21.51 21.51 21.36 21.47 8,864 +0.01(+0.02%)
Jun 13, 2022 21.81 21.81 21.46 21.46 2,366 -1.04(-4.62%)
Jun 10, 2022 22.54 22.59 22.43 22.50 6,935 -0.74(-3.17%)
Jun 09, 2022 23.66 23.68 23.24 23.24 3,731 -0.60(-2.51%)
Jun 08, 2022 24.04 24.04 23.79 23.84 1,770 -0.21(-0.87%)
Jun 07, 2022 23.71 24.05 23.61 24.05 6,320 +0.32(+1.34%)
Jun 06, 2022 23.82 23.99 23.68 23.73 9,881 +0.03(+0.14%)
Jun 03, 2022 23.70 23.70 23.66 23.69 862 -0.43(-1.79%)
Jun 02, 2022 23.63 24.13 23.63 24.13 3,529 +0.73(+3.12%)
Jun 01, 2022 23.27 23.55 23.27 23.40 4,613 -0.17(-0.73%)
May 31, 2022 23.59 23.69 23.57 23.57 22,034 -0.29(-1.23%)
May 27, 2022 23.62 23.86 23.62 23.86 15,105 +0.68(+2.91%)
May 26, 2022 23.08 23.19 23.04 23.19 7,199 +0.52(+2.29%)
May 25, 2022 22.51 22.67 22.42 22.67 6,661 +0.42(+1.89%)
May 24, 2022 22.19 22.32 22.19 22.25 3,322 -0.42(-1.85%)
May 23, 2022 22.55 22.72 22.55 22.67 807 +0.20(+0.89%)
May 20, 2022 22.43 22.47 21.98 22.47 4,206 +0.11(+0.49%)
May 19, 2022 22.24 22.58 22.24 22.36 8,183 +0.17(+0.78%)
May 18, 2022 22.64 22.64 22.16 22.19 14,875 -0.79(-3.45%)
May 17, 2022 22.64 23.00 22.64 22.98 3,731 +0.44(+1.95%)
May 16, 2022 22.74 22.78 22.50 22.54 18,145 -0.24(-1.05%)
May 13, 2022 22.71 22.83 22.71 22.78 1,674 +0.83(+3.79%)
May 12, 2022 21.93 22.13 21.64 21.95 15,590 +0.23(+1.06%)
May 11, 2022 22.15 22.41 21.72 21.72 5,435 -0.59(-2.65%)
May 10, 2022 22.30 22.54 21.97 22.31 4,647 +0.15(+0.66%)
May 09, 2022 22.46 22.58 22.08 22.16 7,254 -0.96(-4.14%)
May 06, 2022 22.87 23.36 22.87 23.12 4,406 -0.42(-1.80%)
May 05, 2022 23.99 23.99 23.46 23.54 2,576 -1.19(-4.81%)
May 04, 2022 23.90 24.73 23.66 24.73 6,310 +0.67(+2.77%)
May 03, 2022 24.13 24.17 23.90 24.07 17,586 -0.02(-0.08%)
May 02, 2022 23.93 24.09 23.54 24.09 7,369 +0.37(+1.57%)
Apr 29, 2022 24.27 24.30 23.71 23.71 1,581 -0.87(-3.53%)
Apr 28, 2022 24.00 24.58 24.00 24.58 2,319 +0.73(+3.06%)
Apr 27, 2022 23.85 24.13 23.84 23.85 5,296 -0.16(-0.66%)
Apr 26, 2022 24.27 24.27 24.01 24.01 7,245 -0.71(-2.88%)
Apr 25, 2022 24.34 24.72 24.34 24.72 2,500 +0.39(+1.61%)
Apr 22, 2022 24.44 24.44 24.33 24.33 267 -0.60(-2.41%)
Apr 21, 2022 25.19 25.20 24.89 24.93 4,439 -0.61(-2.40%)
Apr 20, 2022 25.72 25.80 25.54 25.54 7,365 -0.18(-0.71%)
Apr 19, 2022 25.56 25.74 25.56 25.72 5,902 +0.55(+2.18%)
Apr 18, 2022 25.33 25.35 25.18 25.18 3,912 -0.29(-1.13%)
Apr 14, 2022 25.70 25.70 25.46 25.46 1,862 -0.41(-1.60%)
Apr 13, 2022 25.79 25.88 25.79 25.88 3,120 +0.41(+1.59%)
Apr 12, 2022 25.94 25.94 25.44 25.47 55,881 -0.14(-0.56%)
Apr 11, 2022 25.68 25.83 25.59 25.62 4,397 -0.41(-1.56%)
Apr 08, 2022 26.06 26.33 26.02 26.02 3,705 -0.31(-1.18%)
Apr 07, 2022 26.03 26.34 26.02 26.34 3,152 +0.16(+0.63%)
Apr 06, 2022 25.98 26.22 25.98 26.17 4,049 -0.45(-1.69%)
Apr 05, 2022 26.94 26.94 26.62 26.62 1,840 -0.56(-2.04%)
Apr 04, 2022 27.05 27.21 27.05 27.18 1,097 +0.38(+1.40%)
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.