Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 29.9866 | 0.01 | 0.04% | 29.9753 | 30.11 | 29.9753 | 766 |
| Apr 17 2024 | 29.9753 | 0.01 | 0.04% | 29.9633 | 30.07 | 29.9633 | 2,008 |
| Apr 16 2024 | 29.9633 | -0.25 | -0.82% | 30.2114 | 30.2114 | 29.81 | 2,158 |
| Apr 15 2024 | 30.2114 | -0.21 | -0.69% | 30.56 | 30.56 | 30.14 | 3,524 |
| Apr 12 2024 | 30.4209 | -0.37 | -1.20% | 30.791 | 30.88 | 30.41 | 894 |
| Apr 11 2024 | 30.791 | -0.04 | -0.13% | 30.8316 | 30.8316 | 30.56 | 6,719 |
| Apr 10 2024 | 30.8316 | -0.31 | -1.01% | 31.07 | 31.07 | 30.65 | 9,697 |
| Apr 09 2024 | 31.1461 | 0.06 | 0.18% | 31.0905 | 31.1461 | 31.0123 | 711 |
| Apr 08 2024 | 31.0905 | 0.12 | 0.38% | 31.08 | 31.1507 | 31.0501 | 642 |
| Apr 05 2024 | 30.9713 | 0.17 | 0.56% | 30.7986 | 31.0099 | 30.70 | 24,693 |
| Apr 04 2024 | 30.7986 | -0.16 | -0.52% | 30.9598 | 31.185 | 30.7693 | 2,615 |
| Apr 03 2024 | 30.9598 | 0.18 | 0.60% | 30.78 | 30.9598 | 30.78 | 187 |
| Apr 02 2024 | 30.7766 | 0.09 | 0.30% | 30.6839 | 30.7766 | 30.60 | 1,414 |
| Apr 01 2024 | 30.6839 | -0.04 | -0.13% | 30.79 | 30.79 | 30.63 | 1,830 |
| Mar 28 2024 | 30.7241 | 0.22 | 0.73% | 30.5004 | 30.7697 | 30.5004 | 4,581 |
| Mar 27 2024 | 30.5004 | 0.38 | 1.25% | 30.19 | 30.5004 | 30.19 | 6,809 |
| Mar 26 2024 | 30.1224 | -0.14 | -0.46% | 30.30 | 30.30 | 30.1224 | 1,852 |
| Mar 25 2024 | 30.2616 | -0.01 | -0.04% | 30.2727 | 30.35 | 30.2616 | 8,523 |
| Mar 22 2024 | 30.2727 | -0.16 | -0.51% | 30.37 | 30.37 | 30.2727 | 897 |
| Mar 21 2024 | 30.4293 | 0.16 | 0.54% | 30.2648 | 30.4293 | 30.2648 | 1,015 |
| Mar 20 2024 | 30.2648 | 0.31 | 1.03% | 29.957 | 30.2648 | 29.957 | 950 |
| Mar 19 2024 | 29.957 | 0.14 | 0.46% | 29.78 | 29.957 | 29.78 | 1,169 |
| Mar 18 2024 | 29.82 | 0.10 | 0.33% | 29.85 | 29.8598 | 29.77 | 3,486 |
| Mar 15 2024 | 29.7207 | 0.14 | 0.47% | 29.56 | 29.7207 | 29.56 | 446 |
| Mar 14 2024 | 29.5806 | -0.22 | -0.73% | 29.798 | 29.798 | 29.5806 | 133 |
| Mar 13 2024 | 29.798 | 0.22 | 0.75% | 29.5749 | 29.798 | 29.5749 | 116 |
| Mar 12 2024 | 29.5749 | 0.15 | 0.50% | 29.53 | 29.5749 | 29.495 | 860 |
| Mar 11 2024 | 29.4279 | -0.03 | -0.11% | 29.38 | 29.44 | 29.265 | 1,964 |
| Mar 08 2024 | 29.46 | -0.11 | -0.38% | 29.5715 | 29.59 | 29.4492 | 2,115 |
| Mar 07 2024 | 29.5715 | 0.18 | 0.63% | 29.505 | 29.76 | 29.505 | 238,316 |
| Mar 06 2024 | 29.387 | 0.20 | 0.67% | 29.1917 | 29.4898 | 29.1917 | 1,028 |
| Mar 05 2024 | 29.1917 | -0.29 | -1.00% | 29.21 | 29.3344 | 29.1917 | 776 |
| Mar 04 2024 | 29.4857 | 0.00 | 0.00% | 29.4863 | 29.5542 | 29.4857 | 1,027 |
| Mar 01 2024 | 29.4863 | 0.21 | 0.73% | 29.2731 | 29.4863 | 29.2731 | 178,495 |
| Feb 29 2024 | 29.2731 | 0.20 | 0.70% | 29.0702 | 29.2731 | 29.0702 | 1,044 |
| Feb 28 2024 | 29.0702 | -0.11 | -0.38% | 29.1823 | 29.1823 | 29.07 | 1,132 |
| Feb 27 2024 | 29.1823 | 0.10 | 0.35% | 29.14 | 29.1823 | 29.10 | 726 |
| Feb 26 2024 | 29.0791 | -0.07 | -0.25% | 29.1525 | 29.1525 | 29.0499 | 2,106 |
| Feb 23 2024 | 29.1525 | -0.03 | -0.09% | 29.14 | 29.16 | 29.14 | 454 |
| Feb 22 2024 | 29.1789 | 0.16 | 0.56% | 29.0178 | 29.215 | 29.0178 | 839 |
| Feb 21 2024 | 29.0178 | 0.30 | 1.05% | 28.7174 | 29.0178 | 28.7174 | 3,101 |
| Feb 20 2024 | 28.7174 | -0.17 | -0.58% | 28.8846 | 28.8846 | 28.66 | 2,291 |
| Feb 16 2024 | 28.8846 | 0.03 | 0.11% | 28.8535 | 28.95 | 28.76 | 7,756 |
| Feb 15 2024 | 28.8535 | 0.68 | 2.40% | 28.177 | 28.8535 | 28.177 | 611 |
| Feb 14 2024 | 28.177 | 0.18 | 0.65% | 28.17 | 28.177 | 28.105 | 465 |
| Feb 13 2024 | 27.9943 | -0.56 | -1.95% | 28.55 | 28.55 | 27.8589 | 417 |
| Feb 12 2024 | 28.55 | 0.27 | 0.95% | 28.28 | 28.62 | 28.28 | 4,030 |
| Feb 09 2024 | 28.28 | -0.02 | -0.08% | 28.32 | 28.38 | 28.15 | 2,225 |
| Feb 08 2024 | 28.3033 | 0.06 | 0.20% | 28.21 | 28.38 | 28.12 | 5,041 |
| Feb 07 2024 | 28.2463 | 0.03 | 0.09% | 28.22 | 28.2463 | 28.18 | 203 |
| Feb 06 2024 | 28.22 | 0.27 | 0.96% | 27.9525 | 28.29 | 27.9525 | 1,931 |
| Feb 05 2024 | 27.9525 | -0.32 | -1.14% | 28.2757 | 28.2757 | 27.79 | 5,650 |
| Feb 02 2024 | 28.2757 | -0.20 | -0.72% | 28.48 | 28.48 | 28.1639 | 1,163 |
| Feb 01 2024 | 28.48 | 0.28 | 1.00% | 28.30 | 28.48 | 28.29 | 1,574 |
| Jan 31 2024 | 28.1988 | -0.41 | -1.44% | 28.61 | 28.61 | 28.1988 | 4,803 |
| Jan 30 2024 | 28.61 | 0.06 | 0.21% | 28.55 | 28.61 | 28.505 | 893 |
| Jan 29 2024 | 28.55 | 0.08 | 0.28% | 28.48 | 28.56 | 28.38 | 3,014 |
| Jan 26 2024 | 28.47 | 0.12 | 0.42% | 28.43 | 28.47 | 28.43 | 210 |
| Jan 25 2024 | 28.35 | 0.35 | 1.24% | 28.20 | 28.35 | 28.20 | 359 |
| Jan 24 2024 | 28.0017 | -0.01 | -0.03% | 28.21 | 28.21 | 27.98 | 424 |
| Jan 23 2024 | 28.01 | -0.04 | -0.14% | 28.05 | 28.05 | 27.985 | 1,904 |
| Jan 22 2024 | 28.05 | 0.17 | 0.61% | 27.925 | 28.0526 | 27.925 | 2,544 |
