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 +0.41(+1.64%)
Jun 14, 2023 25.03 25.06 24.82 25.02 8,316 -0.00(-0.00%)
Jun 13, 2023 25.02 25.02 25.02 25.02 183 +0.19(+0.77%)
Jun 12, 2023 24.66 24.83 24.58 24.83 868 +0.36(+1.48%)
Jun 09, 2023 24.67 24.67 24.41 24.47 3,719 +0.05(+0.20%)
Jun 08, 2023 24.40 24.42 24.40 24.42 1,901 +0.23(+0.96%)
Jun 07, 2023 24.22 24.22 24.15 24.19 974 -0.46(-1.85%)
Jun 06, 2023 24.59 24.67 24.56 24.64 6,673 +0.06(+0.24%)
Jun 05, 2023 24.42 24.58 24.42 24.58 6,251 +0.11(+0.46%)
Jun 02, 2023 24.26 24.50 24.26 24.47 2,112 +0.30(+1.24%)
Jun 01, 2023 24.04 24.23 24.04 24.17 6,898 +0.18(+0.76%)
May 31, 2023 23.78 23.99 23.78 23.99 16,893 +0.08(+0.35%)
May 30, 2023 23.99 23.99 23.87 23.91 2,172 +0.10(+0.41%)
May 26, 2023 23.23 23.81 23.23 23.81 2,412 +0.42(+1.81%)
May 25, 2023 23.39 23.39 23.39 23.39 116 +0.14(+0.61%)
May 24, 2023 23.19 23.25 23.16 23.24 1,323 -0.15(-0.63%)
May 23, 2023 23.60 23.66 23.39 23.39 3,163 -0.28(-1.18%)
May 22, 2023 23.66 23.67 23.60 23.67 780 +0.17(+0.72%)
May 19, 2023 23.50 23.50 23.50 23.50 598 -0.02(-0.06%)
May 18, 2023 23.52 23.52 23.52 23.52 94 +0.37(+1.62%)
May 17, 2023 22.89 23.16 22.81 23.14 10,365 +0.30(+1.32%)
May 16, 2023 22.92 22.95 22.84 22.84 3,957 -0.18(-0.79%)
May 15, 2023 22.86 23.02 22.86 23.02 2,409 +0.21(+0.90%)
May 12, 2023 22.92 22.92 22.82 22.82 267 -0.07(-0.31%)
May 11, 2023 22.81 22.89 22.81 22.89 43,393 -0.06(-0.24%)
May 10, 2023 22.90 22.97 22.73 22.94 11,609 +0.25(+1.10%)
May 09, 2023 22.75 22.75 22.69 22.69 11,928 -0.04(-0.18%)
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.