Discipline Fund ETF (DSCF)
BATS: DSCF · Real-Time Price · USD
23.71
+0.01 (0.06%)
At close: Aug 15, 2025, 4:00 PM
23.71
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.06% | 3,978 |
| Aug 14, 2025 | 23.71 | 23.73 | 23.69 | 23.69 | 23.69 | -0.36% | 3,247 |
| Aug 13, 2025 | 23.79 | 23.79 | 23.74 | 23.78 | 23.78 | 0.43% | 1,781 |
| Aug 12, 2025 | 23.67 | 23.69 | 23.67 | 23.68 | 23.68 | 0.25% | 7,171 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.62 | 23.62 | 23.62 | -0.02% | 6,334 |
| Aug 8, 2025 | 23.62 | 23.64 | 23.62 | 23.62 | 23.62 | 0.07% | 656 |
| Aug 7, 2025 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | -0.03% | 344 |
| Aug 6, 2025 | 23.57 | 23.62 | 23.54 | 23.61 | 23.61 | 0.13% | 913 |
| Aug 5, 2025 | 23.59 | 23.59 | 23.58 | 23.58 | 23.58 | 0.06% | 2,648 |
| Aug 4, 2025 | 23.55 | 23.57 | 23.55 | 23.57 | 23.57 | 0.45% | 161 |
| Aug 1, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 0.33% | 340 |
| Jul 31, 2025 | 23.46 | 23.46 | 23.38 | 23.38 | 23.38 | -0.18% | 1,541 |
| Jul 30, 2025 | 23.48 | 23.51 | 23.42 | 23.42 | 23.42 | -0.39% | 11,899 |
| Jul 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.34% | 515 |
| Jul 28, 2025 | 23.48 | 23.48 | 23.42 | 23.44 | 23.44 | -0.49% | 13,541 |
| Jul 25, 2025 | 23.49 | 23.55 | 23.49 | 23.55 | 23.55 | 0.28% | 1,869 |
| Jul 24, 2025 | 23.51 | 23.51 | 23.49 | 23.49 | 23.49 | -0.20% | 220 |
| Jul 23, 2025 | 23.52 | 23.53 | 23.52 | 23.53 | 23.53 | 0.26% | 1,500 |
| Jul 22, 2025 | 23.43 | 23.49 | 23.43 | 23.47 | 23.47 | 0.32% | 532 |
| Jul 21, 2025 | 23.45 | 23.47 | 23.39 | 23.39 | 23.39 | 0.35% | 4,143 |
| Jul 18, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.06% | 6 |
| Jul 17, 2025 | 23.28 | 23.30 | 23.28 | 23.30 | 23.30 | 0.15% | 106 |
| Jul 16, 2025 | 23.23 | 23.27 | 23.23 | 23.27 | 23.27 | 0.24% | 507 |
| Jul 15, 2025 | 23.21 | 23.24 | 23.21 | 23.21 | 23.21 | -0.50% | 4,845 |
| Jul 14, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.03% | 128 |
| Jul 11, 2025 | 23.35 | 23.35 | 23.32 | 23.32 | 23.32 | -0.56% | 1,483 |
| Jul 10, 2025 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 0.11% | 106 |
| Jul 9, 2025 | 23.38 | 23.43 | 23.37 | 23.43 | 23.43 | 0.32% | 887 |
| Jul 8, 2025 | 23.31 | 23.35 | 23.31 | 23.35 | 23.35 | 0.09% | 1,366 |
| Jul 7, 2025 | 23.37 | 23.37 | 23.33 | 23.33 | 23.33 | -0.45% | 244 |
| Jul 3, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.08% | 755 |
| Jul 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.07% | 112 |
| Jul 1, 2025 | 23.46 | 23.47 | 23.46 | 23.47 | 23.47 | -0.08% | 319 |
| Jun 30, 2025 | 23.40 | 23.49 | 23.40 | 23.49 | 23.49 | 0.52% | 19,411 |
| Jun 27, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.07% | 3 |
| Jun 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | 0.49% | 1,453 |
| Jun 25, 2025 | 23.45 | 23.51 | 23.45 | 23.51 | 23.26 | -0.19% | 596 |
| Jun 24, 2025 | 23.51 | 23.55 | 23.51 | 23.55 | 23.30 | 0.69% | 3,529 |
| Jun 23, 2025 | 23.35 | 23.39 | 23.35 | 23.39 | 23.14 | 0.30% | 1,052 |
| Jun 20, 2025 | 23.29 | 23.32 | 23.29 | 23.32 | 23.07 | -0.09% | 836 |
| Jun 18, 2025 | 23.39 | 23.39 | 23.32 | 23.34 | 23.09 | 0.09% | 2,464 |
| Jun 17, 2025 | 23.32 | 23.34 | 23.32 | 23.32 | 23.07 | -0.09% | 1,572 |
| Jun 16, 2025 | 23.39 | 23.39 | 23.34 | 23.34 | 23.09 | 0.04% | 8,496 |
| Jun 13, 2025 | 23.34 | 23.34 | 23.31 | 23.33 | 23.08 | -0.52% | 2,586 |
| Jun 12, 2025 | 23.41 | 23.47 | 23.39 | 23.45 | 23.20 | 0.48% | 7,019 |
| Jun 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.09 | 0.09% | 21 |
| Jun 10, 2025 | 23.30 | 23.32 | 23.29 | 23.32 | 23.07 | 0.21% | 1,410 |
| Jun 9, 2025 | 23.23 | 23.28 | 23.23 | 23.27 | 23.03 | 0.19% | 2,119 |
| Jun 6, 2025 | 23.25 | 23.25 | 23.23 | 23.23 | 22.98 | -0.19% | 552 |
| Jun 5, 2025 | 23.34 | 23.34 | 23.27 | 23.27 | 23.03 | -0.17% | 28,768 |