Skip to main content

Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

31.06 +0.09 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.72 26.72 26.64 26.70 6,291 +0.13(+0.50%)
Jul 28, 2023 26.56 26.58 26.41 26.57 15,085 +0.34(+1.32%)
Jul 27, 2023 26.71 26.71 26.16 26.22 6,668 -0.08(-0.30%)
Jul 26, 2023 26.30 26.39 26.25 26.30 1,897 -0.07(-0.26%)
Jul 25, 2023 26.32 26.42 26.32 26.37 1,388 +0.18(+0.69%)
Jul 24, 2023 26.23 26.23 26.17 26.19 4,138 -0.17(-0.63%)
Jul 21, 2023 26.36 26.47 26.31 26.36 17,012 +0.04(+0.15%)
Jul 20, 2023 26.21 26.51 26.21 26.32 2,211 -0.30(-1.14%)
Jul 19, 2023 26.73 26.75 26.60 26.62 3,713 +0.02(+0.08%)
Jul 18, 2023 26.45 26.64 26.45 26.60 3,303 +0.17(+0.63%)
Jul 17, 2023 26.13 26.43 26.11 26.43 36,023 +0.36(+1.36%)
Jul 14, 2023 26.20 26.23 26.06 26.08 13,245 -0.07(-0.27%)
Jul 13, 2023 26.03 26.15 26.03 26.15 1,558 +0.42(+1.65%)
Jul 12, 2023 25.79 25.79 25.71 25.73 3,301 +0.07(+0.27%)
Jul 11, 2023 25.36 25.67 25.36 25.66 2,261 +0.32(+1.26%)
Jul 10, 2023 25.18 25.34 25.18 25.34 1,451 +0.43(+1.74%)
Jul 07, 2023 24.95 25.02 24.91 24.91 1,292 -0.01(-0.06%)
Jul 06, 2023 24.75 24.93 24.71 24.92 2,819 -0.32(-1.28%)
Jul 05, 2023 25.16 25.25 25.15 25.24 4,015 -0.06(-0.24%)
Jul 03, 2023 25.27 25.30 25.27 25.30 396 +0.01(+0.05%)
Jun 30, 2023 25.30 25.34 25.28 25.29 7,543 +0.30(+1.19%)
Jun 29, 2023 25.00 25.01 24.96 24.99 532 +0.02(+0.08%)
Jun 28, 2023 24.54 25.01 24.54 24.97 7,153 +0.12(+0.47%)
Jun 27, 2023 24.68 24.88 24.68 24.86 2,510 +0.35(+1.43%)
Jun 26, 2023 24.58 24.59 24.51 24.51 2,482 -0.11(-0.44%)
Jun 23, 2023 24.59 24.68 24.59 24.61 3,000 -0.23(-0.91%)
Jun 22, 2023 24.56 24.84 24.56 24.84 543,437 +0.10(+0.40%)
Jun 21, 2023 24.92 24.92 24.74 24.74 5,008 -0.37(-1.47%)
Jun 20, 2023 25.00 25.15 25.00 25.11 7,903 -0.18(-0.71%)
Jun 16, 2023 25.42 25.44 25.29 25.29 6,030 -0.14(-0.55%)
Jun 15, 2023 25.18 25.50 25.18 25.43 34,836 +2.70(+11.86%)
May 08, 2023 22.64 22.73 22.64 22.73 1,231 +0.11(+0.49%)
May 05, 2023 22.62 22.62 22.62 22.62 188 +0.28(+1.25%)
May 04, 2023 22.47 22.48 22.34 22.34 2,780 -0.05(-0.24%)
May 03, 2023 22.56 22.62 22.40 22.40 6,934 -0.16(-0.69%)
May 02, 2023 22.51 22.58 22.51 22.56 3,734 -0.30(-1.31%)
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.