Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Donoghue Forlines Tactical High Yield ETF (DFHY)
Donoghue Forlines Tactical High Yield ETF (DFHY) Historical

DFHY Donoghue Forlines Tactical High Yield ETF

20.84

-0.02 (-0.10%)

After Hours

Last Updated: 16:06:07

Delayed by 15 minutes

DFHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	20.86	0.03	0.14%	20.83	20.87	20.83	3,985
Jun 20 2024	20.83	-0.03	-0.14%	20.86	20.86	20.81	4,181
Jun 18 2024	20.86	0.07	0.34%	20.79	20.87	20.79	5,831
Jun 17 2024	20.79	0.02	0.10%	20.77	20.80	20.77	2,378
Jun 14 2024	20.77	-0.09	-0.43%	20.86	20.86	20.77	1,060
Jun 13 2024	20.86	-0.02	-0.10%	20.88	20.88	20.831	2,858
Jun 12 2024	20.88	0.09	0.43%	20.79	20.9199	20.79	8,013
Jun 11 2024	20.79	0.04	0.22%	20.69	20.79	20.69	303
Jun 10 2024	20.7452	0.00	0.00%	20.67	20.7452	20.67	659
Jun 07 2024	20.7451	-0.06	-0.29%	20.83	20.83	20.73	1,305
Jun 06 2024	20.8051	-0.01	-0.07%	20.59	21.04	20.59	4,989
Jun 05 2024	20.82	-0.24	-1.12%	20.7661	20.8203	20.57	10,721
Jun 04 2024	21.0563	0.01	0.05%	21.0451	21.06	21.03	5,344
Jun 03 2024	21.0451	0.08	0.38%	20.966	21.0451	20.85	2,764
May 31 2024	20.966	0.05	0.24%	20.9148	20.97	20.9148	2,248
May 30 2024	20.9148	0.06	0.29%	20.8551	20.93	20.8551	667
May 29 2024	20.8551	-0.06	-0.27%	20.9116	20.9116	20.84	2,379
May 28 2024	20.9116	-0.07	-0.35%	20.985	20.985	20.9116	1,135
May 24 2024	20.986	0.10	0.46%	20.89	21.00	20.89	2,899
May 23 2024	20.89	-0.08	-0.38%	20.97	20.97	20.89	6,548
May 22 2024	20.97	-0.07	-0.31%	20.98	21.04	20.97	3,401
May 21 2024	21.035	0.00	0.00%	21.0355	21.0355	21.01	1,016
May 20 2024	21.0355	0.00	0.02%	21.07	21.07	21.00	1,462
May 17 2024	21.0306	-0.01	-0.05%	21.041	21.041	21.00	679
May 16 2024	21.041	-0.03	-0.15%	21.0731	21.09	21.03	1,301
May 15 2024	21.0731	0.10	0.49%	21.07	21.08	21.03	5,419
May 14 2024	20.971	0.04	0.17%	20.9351	20.971	20.9351	355
May 13 2024	20.9351	0.00	-0.01%	20.9373	20.9373	20.92	1,374
May 10 2024	20.9373	-0.05	-0.23%	20.9848	20.9848	20.9373	742
May 09 2024	20.9848	0.01	0.05%	21.01	21.01	20.975	198
May 08 2024	20.975	-0.04	-0.20%	20.95	21.00	20.94	1,322
May 07 2024	21.0163	0.00	-0.02%	21.09	21.09	21.01	502
May 06 2024	21.02	0.04	0.19%	20.95	21.03	20.95	3,623
May 03 2024	20.9805	0.09	0.41%	20.8954	20.9805	20.8954	189
May 02 2024	20.8954	0.08	0.38%	20.817	20.8954	20.817	709
May 01 2024	20.817	0.08	0.37%	20.7411	20.87	20.7411	4,350
Apr 30 2024	20.7411	-0.07	-0.36%	20.816	20.816	20.7411	1,391
Apr 29 2024	20.816	0.05	0.25%	20.765	20.85	20.765	1,325
Apr 26 2024	20.765	0.04	0.17%	20.73	20.80	20.73	930
Apr 25 2024	20.73	-0.06	-0.26%	20.71	20.74	20.6801	2,030
Apr 24 2024	20.785	-0.06	-0.26%	20.84	20.84	20.76	2,086
Apr 23 2024	20.84	0.05	0.26%	20.76	20.86	20.76	760
Apr 22 2024	20.785	0.03	0.14%	20.80	20.80	20.76	5,210
Apr 19 2024	20.755	0.02	0.09%	20.737	20.77	20.737	545
Apr 18 2024	20.737	-0.04	-0.18%	20.775	20.775	20.737	497
Apr 17 2024	20.775	0.04	0.22%	20.73	20.785	20.73	1,670
Apr 16 2024	20.73	-0.06	-0.29%	20.79	20.79	20.67	2,085
Apr 15 2024	20.79	-0.09	-0.43%	20.88	20.88	20.73	3,229
Apr 12 2024	20.88	0.05	0.26%	20.93	20.93	20.88	341
Apr 11 2024	20.825	-0.06	-0.26%	20.88	20.88	20.77	1,380
Apr 10 2024	20.88	-0.21	-1.00%	21.09	21.09	20.82	7,578
Apr 09 2024	21.09	0.07	0.32%	21.07	21.09	21.07	299
Apr 08 2024	21.0233	0.04	0.18%	20.89	21.0233	20.89	1,834
Apr 05 2024	20.9857	-0.01	-0.07%	21.00	21.02	20.95	2,411
Apr 04 2024	21.00	-0.03	-0.14%	21.03	21.04	20.9802	1,404
Apr 03 2024	21.03	0.01	0.05%	21.02	21.04	21.01	1,644
Apr 02 2024	21.02	-0.02	-0.10%	21.04	21.04	20.9208	1,803
Apr 01 2024	21.04	-0.09	-0.43%	21.16	21.16	21.00	5,321
Mar 28 2024	21.13	-0.03	-0.14%	21.16	21.16	21.10	6,365
Mar 27 2024	21.16	0.12	0.58%	21.0372	21.16	21.0372	2,633
Mar 26 2024	21.0372	-0.03	-0.16%	21.07	21.07	21.0372	8,230

Donoghue Forlines Tactic...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions