Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DFAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 32.24 | -0.03 | -0.09% | 32.29 | 32.29 | 32.12 | 1,456,354 |
| Jun 20 2024 | 32.27 | -0.09 | -0.28% | 32.41 | 32.4777 | 32.1898 | 2,603,853 |
| Jun 18 2024 | 32.36 | -0.01 | -0.03% | 32.29 | 32.3949 | 32.2839 | 1,287,962 |
| Jun 17 2024 | 32.37 | 0.27 | 0.84% | 32.07 | 32.42 | 32.0345 | 1,963,231 |
| Jun 14 2024 | 32.10 | -0.16 | -0.50% | 32.08 | 32.11 | 31.94 | 1,200,427 |
| Jun 13 2024 | 32.26 | -0.03 | -0.09% | 32.36 | 32.36 | 32.0699 | 1,142,584 |
| Jun 12 2024 | 32.29 | 0.31 | 0.97% | 32.34 | 32.53 | 32.24 | 1,280,660 |
| Jun 11 2024 | 31.98 | 0.02 | 0.06% | 31.87 | 31.985 | 31.695 | 1,844,210 |
| Jun 10 2024 | 31.96 | 0.08 | 0.25% | 31.78 | 31.995 | 31.75 | 2,144,261 |
| Jun 07 2024 | 31.88 | -0.08 | -0.25% | 31.87 | 32.035 | 31.7834 | 1,377,917 |
| Jun 06 2024 | 31.96 | -0.07 | -0.22% | 32.01 | 32.055 | 31.86 | 1,447,892 |
| Jun 05 2024 | 32.03 | 0.35 | 1.10% | 31.84 | 32.04 | 31.69 | 1,636,567 |
| Jun 04 2024 | 31.68 | -0.12 | -0.38% | 31.71 | 31.7305 | 31.53 | 1,419,025 |
| Jun 03 2024 | 31.80 | -0.08 | -0.25% | 32.00 | 32.00 | 31.539 | 2,219,819 |
| May 31 2024 | 31.88 | 0.29 | 0.92% | 31.67 | 31.885 | 31.3903 | 1,541,172 |
| May 30 2024 | 31.59 | -0.02 | -0.06% | 31.57 | 31.7099 | 31.51 | 1,355,157 |
| May 29 2024 | 31.61 | -0.30 | -0.94% | 31.62 | 31.705 | 31.59 | 1,247,228 |
| May 28 2024 | 31.91 | -0.04 | -0.13% | 32.03 | 32.0372 | 31.7644 | 1,212,024 |
| May 24 2024 | 31.95 | 0.25 | 0.79% | 31.84 | 31.9699 | 31.7801 | 1,122,459 |
| May 23 2024 | 31.70 | -0.26 | -0.81% | 32.14 | 32.14 | 31.63 | 1,487,980 |
| May 22 2024 | 31.96 | -0.14 | -0.44% | 32.06 | 32.08 | 31.8399 | 1,523,473 |
| May 21 2024 | 32.10 | 0.01 | 0.03% | 32.04 | 32.12 | 32.0201 | 1,654,020 |
| May 20 2024 | 32.09 | 0.04 | 0.12% | 32.08 | 32.185 | 32.04 | 1,606,658 |
| May 17 2024 | 32.05 | 0.05 | 0.16% | 32.05 | 32.06 | 31.94 | 1,625,427 |
| May 16 2024 | 32.00 | -0.13 | -0.40% | 32.12 | 32.17 | 32.00 | 1,826,743 |
| May 15 2024 | 32.13 | 0.34 | 1.07% | 31.95 | 32.14 | 31.90 | 1,375,980 |
| May 14 2024 | 31.79 | 0.17 | 0.54% | 31.68 | 31.82 | 31.6345 | 1,650,404 |
| May 13 2024 | 31.62 | 0.00 | 0.00% | 31.75 | 31.75 | 31.58 | 1,446,945 |
| May 10 2024 | 31.62 | 0.03 | 0.09% | 31.71 | 31.72 | 31.55 | 1,399,717 |
| May 09 2024 | 31.59 | 0.22 | 0.70% | 31.37 | 31.605 | 31.35 | 1,799,575 |
| May 08 2024 | 31.37 | -0.01 | -0.03% | 31.25 | 31.40 | 31.2398 | 1,410,882 |
| May 07 2024 | 31.38 | 0.03 | 0.10% | 31.41 | 31.49 | 31.3739 | 1,575,756 |
| May 06 2024 | 31.35 | 0.34 | 1.10% | 31.15 | 31.35 | 31.15 | 1,243,498 |
| May 03 2024 | 31.01 | 0.35 | 1.14% | 31.04 | 31.12 | 30.87 | 1,875,058 |
| May 02 2024 | 30.66 | 0.30 | 0.99% | 30.58 | 30.70 | 30.32 | 1,433,313 |
| May 01 2024 | 30.36 | -0.08 | -0.26% | 30.42 | 30.83 | 30.29 | 1,697,185 |
| Apr 30 2024 | 30.44 | -0.50 | -1.62% | 30.85 | 30.88 | 30.43 | 1,481,724 |
| Apr 29 2024 | 30.94 | 0.11 | 0.36% | 30.89 | 30.99 | 30.80 | 1,235,245 |
| Apr 26 2024 | 30.83 | 0.23 | 0.75% | 30.67 | 30.91 | 30.6501 | 1,249,012 |
| Apr 25 2024 | 30.60 | -0.14 | -0.46% | 30.36 | 30.65 | 30.235 | 1,343,330 |
| Apr 24 2024 | 30.74 | 0.01 | 0.03% | 30.78 | 30.83 | 30.5601 | 1,457,842 |
| Apr 23 2024 | 30.73 | 0.36 | 1.19% | 30.43 | 30.795 | 30.43 | 1,576,632 |
| Apr 22 2024 | 30.37 | 0.28 | 0.93% | 30.25 | 30.5499 | 30.14 | 1,175,269 |
| Apr 19 2024 | 30.09 | -0.12 | -0.40% | 30.19 | 30.32 | 29.99 | 1,178,399 |
| Apr 18 2024 | 30.21 | -0.03 | -0.10% | 30.36 | 30.505 | 30.1399 | 1,811,003 |
| Apr 17 2024 | 30.24 | -0.17 | -0.56% | 30.56 | 30.618 | 30.19 | 2,059,358 |
| Apr 16 2024 | 30.41 | -0.13 | -0.43% | 30.52 | 30.60 | 30.33 | 2,122,068 |
| Apr 15 2024 | 30.54 | -0.34 | -1.10% | 31.12 | 31.185 | 30.467 | 1,744,294 |
| Apr 12 2024 | 30.88 | -0.48 | -1.53% | 31.15 | 31.24 | 30.79 | 1,865,764 |
| Apr 11 2024 | 31.36 | 0.16 | 0.51% | 31.30 | 31.43 | 31.0499 | 1,388,421 |
| Apr 10 2024 | 31.20 | -0.42 | -1.33% | 31.19 | 31.37 | 31.08 | 2,062,940 |
| Apr 09 2024 | 31.62 | 0.05 | 0.16% | 31.67 | 31.7092 | 31.32 | 1,588,033 |
| Apr 08 2024 | 31.57 | 0.02 | 0.06% | 31.60 | 31.66 | 31.54 | 1,649,184 |
| Apr 05 2024 | 31.55 | 0.28 | 0.90% | 31.33 | 31.655 | 31.30 | 1,479,014 |
| Apr 04 2024 | 31.27 | -0.35 | -1.11% | 31.86 | 31.89 | 31.23 | 1,625,094 |
| Apr 03 2024 | 31.62 | 0.05 | 0.16% | 31.49 | 31.7099 | 31.48 | 1,861,209 |
| Apr 02 2024 | 31.57 | -0.25 | -0.79% | 31.59 | 31.59 | 31.435 | 1,937,450 |
| Apr 01 2024 | 31.82 | -0.13 | -0.41% | 31.97 | 31.97 | 31.765 | 2,050,823 |
| Mar 28 2024 | 31.95 | 0.08 | 0.25% | 31.88 | 32.005 | 31.88 | 1,304,747 |
| Mar 27 2024 | 31.87 | 0.38 | 1.21% | 31.66 | 31.87 | 31.615 | 1,274,024 |
| Mar 26 2024 | 31.49 | -0.07 | -0.22% | 31.64 | 31.68 | 31.48 | 1,522,654 |
| Mar 25 2024 | 31.56 | -0.06 | -0.19% | 31.58 | 31.645 | 31.545 | 1,445,822 |
