DFAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.89	41.11	40.83	40.90	40.90	-0.39%	1,930,771
Jun 25, 2026	41.16	41.27	40.92	41.06	41.06	0.76%	3,142,858
Jun 24, 2026	40.69	40.88	40.62	40.75	40.75	-0.27%	1,563,493
Jun 23, 2026	40.76	41.03	40.72	40.86	40.86	-1.72%	1,668,442
Jun 22, 2026	41.99	42.22	41.97	42.05	41.58	0.24%	1,206,468
Jun 18, 2026	42.08	42.20	41.88	41.95	41.48	0.24%	1,510,163
Jun 17, 2026	42.32	42.50	41.76	41.85	41.38	-0.69%	1,304,944
Jun 16, 2026	42.26	42.29	42.11	42.14	41.67	0.29%	1,215,749
Jun 15, 2026	42.29	42.37	42.01	42.02	41.55	0.45%	985,391
Jun 12, 2026	41.73	41.94	41.54	41.83	41.36	0.43%	905,687
Jun 11, 2026	40.88	41.72	40.78	41.65	41.18	2.71%	1,821,864
Jun 10, 2026	40.82	41.05	40.50	40.55	40.09	-1.22%	1,049,453
Jun 9, 2026	41.33	41.51	40.45	41.05	40.59	0.05%	1,613,658
Jun 8, 2026	41.18	41.27	40.95	41.03	40.57	0.51%	1,086,491
Jun 5, 2026	41.59	41.59	40.72	40.82	40.36	-2.44%	897,225
Jun 4, 2026	41.75	41.88	41.67	41.84	41.37	0.84%	924,449
Jun 3, 2026	41.69	41.72	41.48	41.49	41.02	-0.84%	1,309,358
Jun 2, 2026	41.62	41.87	41.57	41.84	41.37	0.70%	1,115,006
Jun 1, 2026	41.48	41.73	41.29	41.55	41.08	-0.67%	2,131,599
May 29, 2026	41.88	42.08	41.80	41.83	41.36	0.14%	1,251,140
May 28, 2026	41.59	41.89	41.48	41.77	41.30	-0.05%	1,094,927
May 27, 2026	41.91	41.92	41.73	41.79	41.32	-0.36%	1,015,177
May 26, 2026	41.97	42.08	41.82	41.94	41.47	0.96%	1,017,119
May 22, 2026	41.63	41.69	41.45	41.54	41.07	-0.12%	1,526,744
May 21, 2026	41.08	41.73	41.04	41.59	41.12	0.29%	2,243,127
May 20, 2026	40.92	41.56	40.86	41.47	41.00	1.49%	1,193,758
May 19, 2026	40.88	41.07	40.77	40.86	40.40	-0.73%	1,309,889
May 18, 2026	41.12	41.21	40.86	41.16	40.70	0.81%	1,389,463
May 15, 2026	40.96	40.96	40.76	40.83	40.37	-1.64%	1,621,831
May 14, 2026	41.63	41.70	41.50	41.51	41.04	-0.31%	2,208,010
May 13, 2026	41.35	41.65	41.34	41.64	41.17	0.48%	1,330,410
May 12, 2026	41.37	41.50	41.11	41.44	40.97	-0.46%	1,023,725
May 11, 2026	41.63	41.73	41.57	41.63	41.16	0.02%	985,708
May 8, 2026	41.63	41.63	41.43	41.62	41.15	1.02%	1,109,277
May 7, 2026	41.88	41.88	41.18	41.20	40.74	-1.48%	1,471,081
May 6, 2026	41.73	41.87	41.66	41.82	41.35	2.30%	1,042,015
May 5, 2026	40.77	40.92	40.60	40.88	40.42	1.16%	1,060,320
May 4, 2026	40.66	40.79	40.28	40.41	39.96	-1.27%	1,528,274
May 1, 2026	41.01	41.22	40.92	40.93	40.47	-0.29%	1,248,986
Apr 30, 2026	40.65	41.16	40.55	41.05	40.59	2.34%	1,067,281
Apr 29, 2026	40.36	40.36	39.94	40.11	39.66	-0.94%	1,050,915
Apr 28, 2026	40.49	40.61	40.36	40.49	40.03	-0.27%	920,030
Apr 27, 2026	40.74	40.86	40.58	40.60	40.14	-0.27%	923,264
Apr 24, 2026	40.55	40.76	40.49	40.71	40.25	0.37%	1,222,195
Apr 23, 2026	40.74	40.88	40.14	40.56	40.10	-0.66%	2,087,358
Apr 22, 2026	40.92	40.98	40.70	40.83	40.37	0.32%	1,779,724
Apr 21, 2026	41.31	41.37	40.66	40.70	40.24	-2.07%	1,136,346
Apr 20, 2026	41.44	41.57	41.30	41.56	41.09	-0.38%	1,074,330
Apr 17, 2026	41.73	42.01	41.66	41.72	41.25	1.16%	1,392,893
Apr 16, 2026	41.46	41.46	41.12	41.24	40.78	-0.22%	1,390,262
Apr 15, 2026	41.34	41.38	41.22	41.33	40.87	-0.31%	1,346,950
Apr 14, 2026	41.32	41.53	41.27	41.46	40.99	0.70%	987,342
Apr 13, 2026	40.57	41.20	40.54	41.17	40.71	0.54%	1,277,184
Apr 10, 2026	41.04	41.14	40.81	40.95	40.49	0.32%	1,223,858
Apr 9, 2026	40.59	41.03	40.48	40.82	40.36	-0.27%	1,133,258
Apr 8, 2026	41.02	41.05	40.66	40.93	40.47	3.57%	1,340,234
Apr 7, 2026	39.24	39.61	38.93	39.52	39.08	-0.08%	1,776,001
Apr 6, 2026	39.44	39.62	39.34	39.55	39.11	0.56%	1,262,769
Apr 2, 2026	38.79	39.51	38.68	39.33	38.89	-0.53%	2,193,760
Apr 1, 2026	39.49	39.79	39.39	39.54	39.10	1.49%	2,480,214
Mar 31, 2026	38.38	38.99	38.21	38.96	38.52	2.96%	2,511,906
Mar 30, 2026	38.06	38.22	37.69	37.84	37.41	0.24%	1,792,601
Mar 27, 2026	37.93	38.14	37.64	37.75	37.33	-0.79%	1,948,054
Mar 26, 2026	38.38	38.68	38.04	38.05	37.62	-1.93%	1,690,051
Mar 25, 2026	38.87	38.99	38.59	38.80	38.36	1.38%	1,659,922
Mar 24, 2026	38.00	38.49	37.85	38.27	37.84	-0.39%	2,129,872
Mar 23, 2026	38.39	38.96	38.18	38.52	37.99	2.31%	3,172,229
Mar 20, 2026	38.61	38.61	37.47	37.65	37.13	-2.86%	2,183,224
Mar 19, 2026	38.20	38.97	38.10	38.76	38.22	-0.23%	2,112,079
Mar 18, 2026	39.28	39.36	38.84	38.85	38.31	-1.65%	1,579,780
Mar 17, 2026	39.64	39.74	39.46	39.50	38.95	0.30%	3,224,539
Mar 16, 2026	39.21	39.50	39.14	39.38	38.83	1.63%	1,270,880
Mar 13, 2026	39.30	39.42	38.68	38.75	38.21	-1.22%	1,542,827
Mar 12, 2026	39.42	39.49	39.07	39.23	38.69	-1.53%	1,175,846
Mar 11, 2026	39.68	39.96	39.55	39.84	39.29	-0.25%	1,353,838
Mar 10, 2026	40.07	40.52	39.85	39.94	39.39	0.31%	1,636,675
Mar 9, 2026	39.04	39.96	38.69	39.82	39.26	0.47%	2,015,009
Mar 6, 2026	39.30	39.78	39.16	39.63	39.08	-0.88%	1,553,285
Mar 5, 2026	40.21	40.38	39.59	39.98	39.43	-1.94%	2,482,082
Mar 4, 2026	40.52	40.81	40.38	40.77	40.20	1.07%	1,756,759
Mar 3, 2026	39.88	40.51	39.44	40.34	39.78	-2.96%	1,923,882
Mar 2, 2026	41.39	41.71	41.30	41.57	40.99	-1.59%	1,474,201
Feb 27, 2026	42.28	42.43	42.19	42.24	41.65	-0.07%	2,538,667
Feb 26, 2026	42.25	42.29	41.96	42.27	41.68	-0.02%	1,623,225
Feb 25, 2026	42.12	42.33	42.06	42.28	41.69	0.96%	17,106,351
Feb 24, 2026	41.66	41.98	41.65	41.88	41.30	0.17%	1,712,392
Feb 23, 2026	41.88	42.06	41.67	41.81	41.23	-0.29%	1,985,801
Feb 20, 2026	41.57	41.96	41.56	41.93	41.35	0.74%	1,428,891
Feb 19, 2026	41.36	41.62	41.32	41.62	41.04	-0.07%	1,430,841
Feb 18, 2026	41.67	41.84	41.56	41.65	41.07	0.19%	1,440,006
Feb 17, 2026	41.23	41.62	41.08	41.57	40.99	-0.07%	1,614,626
Feb 13, 2026	41.40	41.66	41.23	41.60	41.02	0.34%	1,449,264
Feb 12, 2026	41.94	41.99	41.38	41.46	40.89	-0.96%	1,945,167
Feb 11, 2026	41.86	41.96	41.58	41.86	41.28	0.50%	1,716,556
Feb 10, 2026	41.70	41.77	41.63	41.65	41.07	0.36%	2,143,445
Feb 9, 2026	41.14	41.54	41.12	41.50	40.92	1.54%	1,345,892
Feb 6, 2026	40.55	40.90	40.50	40.87	40.30	2.17%	1,618,985
Feb 5, 2026	40.19	40.36	39.97	40.00	39.45	-1.50%	1,371,475
Feb 4, 2026	40.78	40.88	40.41	40.61	40.05	0.47%	1,866,585
Feb 3, 2026	40.26	40.47	40.10	40.42	39.86	0.37%	2,061,636