DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.76	42.92	42.60	42.79	42.79	0.71%	1,127,433
Jun 26, 2025	42.34	42.52	42.28	42.49	42.49	1.12%	1,369,811
Jun 25, 2025	42.03	42.08	41.90	42.02	42.02	-0.50%	1,564,475
Jun 24, 2025	42.12	42.30	42.08	42.23	42.23	-0.80%	699,838
Jun 23, 2025	42.19	42.58	42.11	42.57	41.84	0.38%	961,696
Jun 20, 2025	42.75	42.75	42.40	42.41	41.68	-0.68%	919,164
Jun 18, 2025	42.75	42.93	42.63	42.70	41.96	0.21%	913,131
Jun 17, 2025	42.97	42.98	42.56	42.61	41.87	-1.11%	717,340
Jun 16, 2025	43.24	43.43	43.06	43.09	42.35	0.42%	811,045
Jun 13, 2025	42.81	43.06	42.73	42.91	42.17	-0.69%	888,291
Jun 12, 2025	43.06	43.25	43.01	43.21	42.46	0.86%	814,975
Jun 11, 2025	42.91	42.97	42.80	42.84	42.10	0.14%	888,851
Jun 10, 2025	42.83	42.87	42.68	42.78	42.04	0.19%	866,365
Jun 9, 2025	42.66	42.83	42.60	42.70	41.96	-0.02%	744,781
Jun 6, 2025	42.67	42.76	42.60	42.71	41.97	0.42%	738,603
Jun 5, 2025	42.66	42.71	42.45	42.53	41.80	0.05%	1,185,829
Jun 4, 2025	42.51	42.67	42.45	42.51	41.78	0.02%	968,303
Jun 3, 2025	42.35	42.55	42.25	42.50	41.77	-0.65%	901,030
Jun 2, 2025	42.41	42.78	42.30	42.78	42.04	1.18%	733,106
May 30, 2025	42.25	42.33	41.99	42.28	41.55	0.07%	803,965
May 29, 2025	42.26	42.28	42.05	42.25	41.52	0.60%	615,759
May 28, 2025	42.12	42.15	41.95	42.00	41.27	-0.97%	1,003,620
May 27, 2025	42.37	42.46	42.32	42.41	41.68	1.00%	693,922
May 23, 2025	41.48	42.04	41.48	41.99	41.27	0.41%	1,464,394
May 22, 2025	41.73	41.95	41.61	41.82	41.10	-0.12%	769,570
May 21, 2025	42.14	42.28	41.87	41.87	41.15	-0.45%	1,059,524
May 20, 2025	41.84	42.08	41.84	42.06	41.33	0.60%	806,980
May 19, 2025	41.45	41.82	41.45	41.81	41.09	0.87%	711,335
May 16, 2025	41.33	41.48	41.23	41.45	40.73	0.14%	822,112
May 15, 2025	41.18	41.39	41.11	41.39	40.68	0.88%	845,518
May 14, 2025	41.29	41.29	40.97	41.03	40.32	-0.32%	754,070
May 13, 2025	41.02	41.26	40.96	41.16	40.45	0.37%	1,095,456
May 12, 2025	41.04	41.05	40.82	41.01	40.30	0.59%	777,975
May 9, 2025	40.74	40.80	40.63	40.77	40.07	0.87%	1,197,675
May 8, 2025	40.60	40.63	40.40	40.42	39.72	-0.10%	839,460
May 7, 2025	40.54	40.65	40.35	40.46	39.76	-0.44%	1,048,068
May 6, 2025	40.57	40.74	40.57	40.64	39.94	0.12%	917,971
May 5, 2025	40.67	40.70	40.56	40.59	39.89	0.02%	970,158
May 2, 2025	40.62	40.68	40.42	40.58	39.88	1.42%	895,916
May 1, 2025	40.22	40.22	39.91	40.01	39.32	-0.40%	1,349,744
Apr 30, 2025	39.94	40.28	39.75	40.17	39.48	-0.52%	1,007,288
Apr 29, 2025	40.29	40.45	40.25	40.38	39.68	0.22%	919,353
Apr 28, 2025	40.04	40.35	40.01	40.29	39.59	0.90%	20,695,138
Apr 25, 2025	39.69	40.00	39.56	39.93	39.24	0.48%	927,790
Apr 24, 2025	39.49	39.78	39.38	39.74	39.05	1.04%	936,790
Apr 23, 2025	39.64	39.73	39.24	39.33	38.65	0.13%	1,645,954
Apr 22, 2025	39.02	39.44	39.01	39.28	38.60	2.05%	1,132,448
Apr 21, 2025	38.75	38.86	38.18	38.49	37.83	-0.36%	1,118,405
Apr 17, 2025	38.52	38.88	38.42	38.63	37.96	0.94%	1,295,443
Apr 16, 2025	38.36	38.65	38.13	38.27	37.61	0.05%	1,149,671