DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.56	11.56	11.40	11.42	11.42	-0.74%	25,380
Mar 4, 2026	11.50	11.51	11.45	11.51	11.51	0.31%	8,858
Mar 3, 2026	11.46	11.49	11.46	11.47	11.47	-0.17%	2,147
Mar 2, 2026	11.58	11.58	11.47	11.49	11.49	-0.95%	11,525
Feb 27, 2026	11.46	11.60	11.46	11.60	11.60	0.47%	2,561
Feb 26, 2026	11.55	11.55	11.49	11.55	11.55	0.49%	6,945
Feb 25, 2026	11.53	11.53	11.48	11.49	11.49	-0.11%	2,146
Feb 24, 2026	11.47	11.53	11.47	11.50	11.50	0.46%	5,066
Feb 23, 2026	11.46	11.49	11.45	11.45	11.45	-0.35%	1,680
Feb 20, 2026	11.50	11.50	11.48	11.49	11.49	0.31%	498
Feb 19, 2026	11.50	11.50	11.46	11.46	11.46	-0.61%	1,975
Feb 18, 2026	11.49	11.55	11.49	11.53	11.53	-0.23%	437
Feb 17, 2026	11.59	11.59	11.49	11.55	11.55	-0.03%	6,296
Feb 13, 2026	11.55	11.56	11.55	11.56	11.52	-0.39%	2,278
Feb 12, 2026	11.50	11.60	11.50	11.60	11.57	0.87%	2,005
Feb 11, 2026	11.58	11.58	11.48	11.50	11.47	-	961
Feb 10, 2026	11.50	11.50	11.50	11.50	11.47	-0.04%	1,018
Feb 9, 2026	11.44	11.52	11.44	11.51	11.47	0.39%	12,972
Feb 6, 2026	11.44	11.47	11.44	11.46	11.43	-0.17%	3,955
Feb 5, 2026	11.49	11.50	11.47	11.48	11.45	0.13%	3,507
Feb 4, 2026	11.47	11.47	11.47	11.47	11.43	-0.31%	478
Feb 3, 2026	11.44	11.50	11.44	11.50	11.47	0.30%	4,396
Feb 2, 2026	11.47	11.47	11.47	11.47	11.43	-0.01%	513
Jan 30, 2026	11.45	11.48	11.45	11.47	11.44	0.20%	3,426
Jan 29, 2026	11.49	11.49	11.41	11.45	11.41	-0.20%	11,133
Jan 28, 2026	11.49	11.49	11.45	11.47	11.44	0.31%	1,433
Jan 27, 2026	11.41	11.45	11.41	11.43	11.40	0.07%	1,918
Jan 26, 2026	11.41	11.46	11.41	11.42	11.39	-0.02%	2,984
Jan 23, 2026	11.42	11.46	11.42	11.43	11.39	-0.03%	4,957
Jan 22, 2026	11.45	11.45	11.39	11.43	11.40	-0.18%	10,507
Jan 21, 2026	11.40	11.45	11.40	11.45	11.42	-	5,058
Jan 20, 2026	11.46	11.46	11.38	11.45	11.42	0.44%	25,986
Jan 16, 2026	11.45	11.46	11.40	11.40	11.37	-0.18%	29,808
Jan 15, 2026	11.41	11.43	11.40	11.42	11.39	-0.17%	11,302
Jan 14, 2026	11.43	11.45	11.43	11.44	11.38	0.35%	4,276
Jan 13, 2026	11.39	11.50	11.39	11.40	11.34	-	6,639
Jan 12, 2026	11.38	11.45	11.38	11.40	11.34	-	7,806
Jan 9, 2026	11.42	11.44	11.38	11.40	11.34	-0.09%	20,101
Jan 8, 2026	11.40	11.43	11.39	11.41	11.35	0.13%	7,740
Jan 7, 2026	11.43	11.44	11.40	11.40	11.33	-0.04%	31,168
Jan 6, 2026	11.34	11.44	11.34	11.40	11.34	0.35%	16,958
Jan 5, 2026	11.37	11.39	11.36	11.36	11.30	-0.35%	5,095
Jan 2, 2026	11.39	11.40	11.34	11.40	11.34	-0.18%	6,376
Dec 31, 2025	11.42	11.42	11.35	11.42	11.36	0.18%	4,485
Dec 30, 2025	11.40	11.42	11.30	11.40	11.34	0.09%	24,276
Dec 29, 2025	11.29	11.40	11.29	11.39	11.33	0.44%	31,234
Dec 26, 2025	11.33	11.34	11.29	11.34	11.28	0.09%	7,392
Dec 24, 2025	11.33	11.33	11.33	11.33	11.27	0.09%	372
Dec 23, 2025	11.35	11.40	11.30	11.32	11.26	-0.26%	14,438
Dec 22, 2025	11.29	11.36	11.29	11.35	11.29	0.53%	15,774
Dec 19, 2025	11.35	11.35	11.29	11.29	11.23	-0.70%	1,630
Dec 18, 2025	11.31	11.37	11.30	11.37	11.31	0.26%	19,396
Dec 17, 2025	11.30	11.34	11.30	11.34	11.28	0.18%	6,836
Dec 16, 2025	11.32	11.32	11.30	11.32	11.26	-0.41%	3,217
Dec 15, 2025	11.38	11.39	11.35	11.37	11.30	0.06%	3,896
Dec 12, 2025	11.37	11.37	11.35	11.36	11.26	-0.13%	2,445
Dec 11, 2025	11.38	11.44	11.33	11.38	11.28	0.22%	13,745
Dec 10, 2025	11.35	11.40	11.35	11.35	11.25	-0.09%	2,082
Dec 9, 2025	11.33	11.36	11.31	11.36	11.26	-0.09%	2,464
Dec 8, 2025	11.40	11.40	11.31	11.37	11.27	-0.09%	1,869
Dec 5, 2025	11.34	11.38	11.30	11.38	11.28	0.35%	10,033
Dec 4, 2025	11.28	11.40	11.28	11.34	11.24	0.53%	3,063
Dec 3, 2025	11.28	11.32	11.28	11.28	11.18	-	1,645
Dec 2, 2025	11.35	11.35	11.28	11.28	11.18	-0.27%	317
Dec 1, 2025	11.35	11.35	11.31	11.31	11.21	-0.35%	1,579
Nov 28, 2025	11.35	11.35	11.35	11.35	11.25	0.53%	704
Nov 26, 2025	11.29	11.30	11.29	11.29	11.19	0.09%	2,116
Nov 25, 2025	11.32	11.35	11.28	11.28	11.18	-	3,864
Nov 24, 2025	11.27	11.35	11.27	11.28	11.18	0.09%	8,288
Nov 21, 2025	11.27	11.27	11.27	11.27	11.17	-	1,339
Nov 20, 2025	11.32	11.33	11.26	11.27	11.17	-0.61%	15,220
Nov 19, 2025	11.31	11.34	11.26	11.34	11.24	-0.27%	2,241
Nov 18, 2025	11.32	11.37	11.31	11.37	11.27	0.53%	15,887
Nov 17, 2025	11.31	11.31	11.31	11.31	11.21	-0.66%	262
Nov 14, 2025	11.41	11.41	11.39	11.39	11.26	-0.50%	1,328
Nov 13, 2025	11.44	11.44	11.44	11.44	11.31	0.19%	1,356
Nov 12, 2025	11.31	11.47	11.31	11.42	11.29	0.79%	17,109
Nov 11, 2025	11.31	11.40	11.31	11.33	11.20	0.02%	10,483
Nov 10, 2025	11.33	11.33	11.33	11.33	11.20	-0.63%	354
Nov 7, 2025	11.27	11.43	11.27	11.40	11.27	0.97%	17,950
Nov 6, 2025	11.31	11.40	11.29	11.29	11.16	-0.35%	15,081
Nov 5, 2025	11.29	11.42	11.29	11.33	11.20	0.44%	4,015
Nov 4, 2025	11.35	11.35	11.28	11.28	11.15	-0.62%	705
Nov 3, 2025	11.39	11.39	11.28	11.35	11.22	-0.35%	2,347
Oct 31, 2025	11.37	11.41	11.31	11.39	11.26	0.53%	15,432
Oct 30, 2025	11.36	11.36	11.31	11.33	11.20	-	6,448
Oct 29, 2025	11.32	11.36	11.32	11.33	11.20	-0.22%	10,559
Oct 28, 2025	11.32	11.37	11.32	11.36	11.23	0.16%	5,913
Oct 27, 2025	11.34	11.48	11.32	11.34	11.21	0.06%	20,977
Oct 24, 2025	11.33	11.40	11.32	11.33	11.20	-0.26%	2,432
Oct 23, 2025	11.35	11.39	11.35	11.36	11.23	-0.35%	3,422
Oct 22, 2025	11.39	11.44	11.39	11.40	11.27	-0.18%	16,163
Oct 21, 2025	11.37	11.44	11.35	11.42	11.29	0.53%	28,241
Oct 20, 2025	11.39	11.46	11.36	11.36	11.23	-0.53%	1,475
Oct 17, 2025	11.41	11.43	11.33	11.42	11.29	-	7,210
Oct 16, 2025	11.39	11.44	11.39	11.42	11.29	0.13%	16,352
Oct 15, 2025	11.39	11.42	11.39	11.41	11.28	-0.22%	1,083
Oct 14, 2025	11.43	11.44	11.43	11.43	11.27	0.09%	2,288
Oct 13, 2025	11.42	11.42	11.42	11.42	11.26	-	1,007
Oct 10, 2025	11.47	11.47	11.42	11.42	11.26	-0.31%	1,428