DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.45	11.49	11.43	11.46	11.46	0.04%	6,121
Apr 27, 2026	11.44	11.46	11.40	11.45	11.45	0.09%	15,125
Apr 24, 2026	11.40	11.44	11.37	11.44	11.44	0.26%	13,931
Apr 23, 2026	11.49	11.49	11.41	11.41	11.41	-0.17%	1,664
Apr 22, 2026	11.41	11.43	11.40	11.43	11.43	0.13%	11,733
Apr 21, 2026	11.47	11.47	11.41	11.42	11.42	-0.39%	30,835
Apr 20, 2026	11.47	11.48	11.39	11.46	11.46	0.26%	11,638
Apr 17, 2026	11.43	11.50	11.43	11.43	11.43	-0.17%	640
Apr 16, 2026	11.42	11.46	11.39	11.45	11.45	-	60,481
Apr 15, 2026	11.43	11.45	11.43	11.45	11.45	-0.09%	58,359
Apr 14, 2026	11.37	11.49	11.37	11.46	11.43	-0.17%	6,688
Apr 13, 2026	11.48	11.48	11.45	11.48	11.45	-0.17%	3,310
Apr 10, 2026	11.47	11.54	11.38	11.50	11.47	0.26%	24,127
Apr 9, 2026	11.47	11.48	11.46	11.47	11.44	0.09%	9,302
Apr 8, 2026	11.40	11.50	11.40	11.46	11.43	0.70%	4,942
Apr 7, 2026	11.33	11.39	11.33	11.38	11.35	0.44%	13,339
Apr 6, 2026	11.32	11.47	11.32	11.33	11.30	-0.66%	2,937
Apr 2, 2026	11.45	11.48	11.41	11.41	11.37	-0.91%	1,380
Apr 1, 2026	11.37	11.57	11.37	11.51	11.48	0.52%	3,642
Mar 31, 2026	11.40	11.49	11.35	11.45	11.42	0.97%	2,800
Mar 30, 2026	11.33	11.40	11.33	11.34	11.31	-0.09%	2,601
Mar 27, 2026	11.39	11.39	11.30	11.35	11.32	0.09%	23,678
Mar 26, 2026	11.34	11.36	11.34	11.34	11.31	-	16,075
Mar 25, 2026	11.33	11.40	11.33	11.34	11.31	-	1,748
Mar 24, 2026	11.37	11.41	11.33	11.34	11.31	-0.33%	17,896
Mar 23, 2026	11.35	11.40	11.35	11.38	11.34	-0.03%	4,620
Mar 20, 2026	11.39	11.44	11.38	11.38	11.35	-0.25%	16,958
Mar 19, 2026	11.40	11.42	11.38	11.41	11.38	-0.27%	5,626
Mar 18, 2026	11.42	11.44	11.42	11.44	11.41	-0.14%	1,692
Mar 17, 2026	11.39	11.50	11.39	11.46	11.42	0.38%	18,575
Mar 16, 2026	11.39	11.49	11.39	11.41	11.38	-0.71%	938
Mar 13, 2026	11.49	11.50	11.49	11.50	11.43	0.57%	753
Mar 12, 2026	11.44	11.50	11.42	11.43	11.37	-0.03%	7,082
Mar 11, 2026	11.39	11.47	11.39	11.43	11.37	-0.05%	6,473
Mar 10, 2026	11.42	11.45	11.42	11.44	11.38	-0.09%	6,677
Mar 9, 2026	11.48	11.48	11.42	11.45	11.39	-0.39%	1,468
Mar 6, 2026	11.41	11.51	11.41	11.50	11.43	0.66%	25,442
Mar 5, 2026	11.56	11.56	11.40	11.42	11.36	-0.74%	25,380
Mar 4, 2026	11.50	11.51	11.45	11.51	11.44	0.31%	8,858
Mar 3, 2026	11.46	11.49	11.46	11.47	11.41	-0.17%	2,147
Mar 2, 2026	11.58	11.58	11.47	11.49	11.43	-0.95%	11,525
Feb 27, 2026	11.46	11.60	11.46	11.60	11.53	0.47%	2,675
Feb 26, 2026	11.55	11.55	11.49	11.55	11.48	0.49%	6,945
Feb 25, 2026	11.53	11.53	11.48	11.49	11.43	-0.11%	2,146
Feb 24, 2026	11.47	11.53	11.47	11.50	11.44	0.46%	5,066
Feb 23, 2026	11.46	11.49	11.45	11.45	11.39	-0.35%	1,680
Feb 20, 2026	11.50	11.50	11.48	11.49	11.43	0.31%	498
Feb 19, 2026	11.50	11.50	11.46	11.46	11.39	-0.61%	1,975
Feb 18, 2026	11.49	11.55	11.49	11.53	11.46	-0.23%	437
Feb 17, 2026	11.59	11.59	11.49	11.55	11.49	-0.03%	6,296
Feb 13, 2026	11.55	11.56	11.55	11.56	11.46	-0.39%	2,278
Feb 12, 2026	11.50	11.60	11.50	11.60	11.50	0.87%	2,005
Feb 11, 2026	11.58	11.58	11.48	11.50	11.40	-	961
Feb 10, 2026	11.50	11.50	11.50	11.50	11.40	-0.04%	1,018
Feb 9, 2026	11.44	11.52	11.44	11.51	11.41	0.39%	12,972
Feb 6, 2026	11.44	11.47	11.44	11.46	11.36	-0.17%	3,955
Feb 5, 2026	11.49	11.50	11.47	11.48	11.38	0.13%	3,507
Feb 4, 2026	11.47	11.47	11.47	11.47	11.37	-0.31%	478
Feb 3, 2026	11.44	11.50	11.44	11.50	11.40	0.30%	4,396
Feb 2, 2026	11.47	11.47	11.47	11.47	11.37	-0.01%	513
Jan 30, 2026	11.45	11.48	11.45	11.47	11.37	0.20%	3,426
Jan 29, 2026	11.49	11.49	11.41	11.45	11.35	-0.20%	11,133
Jan 28, 2026	11.49	11.49	11.45	11.47	11.37	0.31%	1,433
Jan 27, 2026	11.41	11.45	11.41	11.43	11.34	0.07%	1,918
Jan 26, 2026	11.41	11.46	11.41	11.42	11.33	-0.02%	2,984
Jan 23, 2026	11.42	11.46	11.42	11.43	11.33	-0.03%	4,957
Jan 22, 2026	11.45	11.45	11.39	11.43	11.33	-0.18%	10,507
Jan 21, 2026	11.40	11.45	11.40	11.45	11.35	-	5,058
Jan 20, 2026	11.46	11.46	11.38	11.45	11.35	0.44%	25,986
Jan 16, 2026	11.45	11.46	11.40	11.40	11.30	-0.18%	29,808
Jan 15, 2026	11.41	11.43	11.40	11.42	11.32	-0.17%	11,302
Jan 14, 2026	11.43	11.45	11.43	11.44	11.31	0.35%	4,276
Jan 13, 2026	11.39	11.50	11.39	11.40	11.27	-	6,639
Jan 12, 2026	11.38	11.45	11.38	11.40	11.27	-	7,806
Jan 9, 2026	11.42	11.44	11.38	11.40	11.27	-0.09%	20,101
Jan 8, 2026	11.40	11.43	11.39	11.41	11.28	0.13%	7,740
Jan 7, 2026	11.43	11.44	11.40	11.40	11.27	-0.04%	31,168
Jan 6, 2026	11.34	11.44	11.34	11.40	11.27	0.35%	16,958
Jan 5, 2026	11.37	11.39	11.36	11.36	11.23	-0.35%	5,095
Jan 2, 2026	11.39	11.40	11.34	11.40	11.27	-0.18%	6,376
Dec 31, 2025	11.42	11.42	11.35	11.42	11.29	0.18%	4,485
Dec 30, 2025	11.40	11.42	11.30	11.40	11.27	0.09%	24,276
Dec 29, 2025	11.29	11.40	11.29	11.39	11.26	0.44%	31,234
Dec 26, 2025	11.33	11.34	11.29	11.34	11.21	0.09%	7,392
Dec 24, 2025	11.33	11.33	11.33	11.33	11.20	0.09%	372
Dec 23, 2025	11.35	11.40	11.30	11.32	11.19	-0.26%	14,438
Dec 22, 2025	11.29	11.36	11.29	11.35	11.22	0.53%	15,774
Dec 19, 2025	11.35	11.35	11.29	11.29	11.16	-0.70%	1,630
Dec 18, 2025	11.31	11.37	11.30	11.37	11.24	0.26%	19,396
Dec 17, 2025	11.30	11.34	11.30	11.34	11.21	0.18%	6,836
Dec 16, 2025	11.32	11.32	11.30	11.32	11.19	-0.41%	3,217
Dec 15, 2025	11.38	11.39	11.35	11.37	11.24	0.06%	3,896
Dec 12, 2025	11.37	11.37	11.35	11.36	11.20	-0.13%	2,445
Dec 11, 2025	11.38	11.44	11.33	11.38	11.21	0.22%	13,745
Dec 10, 2025	11.35	11.40	11.35	11.35	11.19	-0.09%	2,082
Dec 9, 2025	11.33	11.36	11.31	11.36	11.20	-0.09%	2,464
Dec 8, 2025	11.40	11.40	11.31	11.37	11.21	-0.09%	1,869
Dec 5, 2025	11.34	11.38	11.30	11.38	11.22	0.35%	10,033
Dec 4, 2025	11.28	11.40	11.28	11.34	11.18	0.53%	3,063
Dec 3, 2025	11.28	11.32	11.28	11.28	11.12	-	1,645