Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DVFF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.65 | 0.04 | 0.53% | 7.63 | 7.68 | 7.62 | 805 |
| Jun 06 2024 | 7.61 | -0.02 | -0.26% | 7.60 | 7.67 | 7.59 | 1,541 |
| Jun 05 2024 | 7.63 | -0.04 | -0.52% | 7.68 | 7.68 | 7.54 | 13,535 |
| Jun 04 2024 | 7.67 | 0.01 | 0.13% | 7.66 | 7.70 | 7.62 | 412 |
| Jun 03 2024 | 7.66 | 0.08 | 1.06% | 7.60 | 7.66 | 7.59 | 762 |
| May 31 2024 | 7.58 | -0.05 | -0.66% | 7.59 | 7.64 | 7.52 | 36,332 |
| May 29 2024 | 7.63 | -0.02 | -0.26% | 7.65 | 7.66 | 7.58 | 409 |
| May 28 2024 | 7.65 | -0.02 | -0.26% | 7.66 | 7.66 | 7.60 | 10,452 |
| May 27 2024 | 7.67 | 0.01 | 0.13% | 7.66 | 7.71 | 7.62 | 1,111 |
| May 24 2024 | 7.66 | -0.01 | -0.13% | 7.67 | 7.70 | 7.60 | 2,913 |
| May 23 2024 | 7.67 | -0.03 | -0.39% | 7.70 | 7.74 | 7.60 | 8,021 |
| May 22 2024 | 7.70 | -0.07 | -0.90% | 7.77 | 7.77 | 7.65 | 781 |
| May 21 2024 | 7.77 | 0.04 | 0.52% | 7.76 | 7.77 | 7.67 | 5,616 |
| May 20 2024 | 7.73 | 0.09 | 1.18% | 7.66 | 7.77 | 7.65 | 3,620 |
| May 17 2024 | 7.64 | -0.08 | -1.04% | 7.74 | 7.76 | 7.62 | 1,603 |
| May 16 2024 | 7.72 | 0.03 | 0.39% | 7.70 | 7.74 | 7.65 | 7,199 |
| May 15 2024 | 7.69 | 0.01 | 0.13% | 7.65 | 7.70 | 7.62 | 4,936 |
| May 14 2024 | 7.68 | -0.02 | -0.26% | 7.62 | 7.73 | 7.62 | 330 |
| May 13 2024 | 7.70 | -0.06 | -0.77% | 7.75 | 7.75 | 7.63 | 13,536 |
| May 10 2024 | 7.76 | 0.02 | 0.26% | 7.73 | 7.76 | 7.60 | 1,050 |
| May 09 2024 | 7.74 | -0.11 | -1.40% | 7.86 | 7.89 | 7.65 | 2,212 |
| May 08 2024 | 7.85 | -0.04 | -0.51% | 7.89 | 7.93 | 7.84 | 952 |
| May 07 2024 | 7.89 | 0.00 | 0.00% | 7.88 | 7.94 | 7.71 | 6,453 |
| May 06 2024 | 7.89 | 0.04 | 0.51% | 7.85 | 7.90 | 7.85 | 4,615 |
| May 03 2024 | 7.85 | 0.00 | 0.00% | 7.80 | 7.85 | 7.80 | 1,204 |
| May 02 2024 | 7.85 | 0.06 | 0.77% | 7.66 | 7.85 | 7.66 | 1,106 |
| Apr 30 2024 | 7.79 | 0.05 | 0.65% | 7.74 | 7.82 | 7.62 | 3,628 |
| Apr 29 2024 | 7.74 | 0.20 | 2.65% | 7.57 | 7.77 | 7.57 | 623 |
| Apr 26 2024 | 7.54 | -0.26 | -3.33% | 7.82 | 7.87 | 7.51 | 6,207 |
| Apr 25 2024 | 7.80 | -0.05 | -0.64% | 7.89 | 7.89 | 7.77 | 506 |
| Apr 24 2024 | 7.85 | 0.01 | 0.13% | 7.90 | 7.90 | 7.75 | 1,851 |
| Apr 23 2024 | 7.84 | 0.07 | 0.90% | 7.77 | 7.90 | 7.71 | 1,190 |
| Apr 22 2024 | 7.77 | 0.03 | 0.39% | 7.71 | 7.84 | 7.71 | 321 |
| Apr 19 2024 | 7.74 | -0.02 | -0.26% | 7.76 | 7.83 | 7.74 | 1,280 |
| Apr 18 2024 | 7.76 | -0.01 | -0.13% | 7.79 | 7.82 | 7.71 | 1,289 |
| Apr 17 2024 | 7.77 | 0.00 | 0.00% | 7.76 | 7.89 | 7.75 | 2,213 |
| Apr 16 2024 | 7.77 | 0.00 | 0.00% | 7.79 | 7.84 | 7.67 | 33,203 |
| Apr 15 2024 | 7.77 | -0.09 | -1.15% | 7.82 | 7.84 | 7.77 | 1,801 |
| Apr 12 2024 | 7.86 | 0.05 | 0.64% | 7.86 | 7.88 | 7.75 | 3,004 |
| Apr 11 2024 | 7.81 | -0.10 | -1.26% | 7.79 | 7.89 | 7.78 | 43,711 |
| Apr 10 2024 | 7.91 | -0.02 | -0.25% | 7.94 | 7.94 | 7.75 | 7,136 |
| Apr 09 2024 | 7.93 | 0.01 | 0.13% | 7.85 | 7.93 | 7.85 | 945 |
| Apr 08 2024 | 7.92 | -0.04 | -0.50% | 7.95 | 7.95 | 7.80 | 21,923 |
| Apr 05 2024 | 7.96 | -0.01 | -0.13% | 7.95 | 7.98 | 7.95 | 9,559 |
| Apr 04 2024 | 7.97 | 0.03 | 0.38% | 7.96 | 7.98 | 7.91 | 5,524 |
| Apr 03 2024 | 7.94 | -0.02 | -0.25% | 7.96 | 7.99 | 7.91 | 1,289 |
| Apr 02 2024 | 7.96 | 0.04 | 0.51% | 7.98 | 7.99 | 7.94 | 3,263 |
| Apr 01 2024 | 7.92 | -0.06 | -0.75% | 7.97 | 7.98 | 7.91 | 1,635 |
| Mar 28 2024 | 7.98 | 0.14 | 1.79% | 7.84 | 8.02 | 7.81 | 7,942 |
| Mar 27 2024 | 7.84 | 0.02 | 0.26% | 7.83 | 7.86 | 7.79 | 3,461 |
| Mar 26 2024 | 7.82 | 0.00 | 0.00% | 7.84 | 7.85 | 7.73 | 5,496 |
| Mar 25 2024 | 7.82 | -0.01 | -0.13% | 7.82 | 7.84 | 7.80 | 2,715 |
| Mar 22 2024 | 7.83 | 0.01 | 0.13% | 7.84 | 7.84 | 7.80 | 701 |
| Mar 21 2024 | 7.82 | -0.02 | -0.26% | 7.84 | 7.86 | 7.80 | 1,395 |
| Mar 20 2024 | 7.84 | 0.01 | 0.13% | 7.85 | 7.87 | 7.82 | 1,793 |
| Mar 19 2024 | 7.83 | 0.00 | 0.00% | 7.69 | 7.87 | 7.69 | 1,251 |
| Mar 18 2024 | 7.83 | 0.01 | 0.13% | 7.82 | 7.88 | 7.78 | 15,069 |
| Mar 15 2024 | 7.82 | -0.02 | -0.26% | 7.83 | 7.83 | 7.80 | 2,930 |
| Mar 14 2024 | 7.84 | 0.03 | 0.38% | 7.84 | 7.85 | 7.81 | 4,109 |
| Mar 13 2024 | 7.81 | -0.06 | -0.76% | 7.87 | 7.87 | 7.81 | 24,166 |
| Mar 12 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.85 | 11,705 |
| Mar 11 2024 | 7.87 | -0.07 | -0.88% | 7.94 | 7.95 | 7.82 | 200,044 |
