DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.20	11.20	11.18	11.19	11.19	0.23%	1,501
Jun 26, 2025	11.17	11.23	11.16	11.16	11.16	-0.28%	7,472
Jun 25, 2025	11.19	11.20	11.19	11.20	11.20	-	6,770
Jun 24, 2025	11.20	11.20	11.20	11.20	11.20	0.13%	304
Jun 23, 2025	11.20	11.24	11.12	11.18	11.18	0.09%	40,133
Jun 20, 2025	11.14	11.19	11.14	11.17	11.17	-0.09%	1,396
Jun 18, 2025	11.16	11.18	11.16	11.18	11.18	-0.09%	1,642
Jun 17, 2025	11.21	11.21	11.19	11.19	11.19	-	5,419
Jun 16, 2025	11.21	11.22	11.18	11.19	11.19	-0.18%	8,412
Jun 13, 2025	11.18	11.21	11.18	11.21	11.18	-0.31%	2,516
Jun 12, 2025	11.22	11.26	11.22	11.25	11.21	0.31%	5,988
Jun 11, 2025	11.23	11.23	11.16	11.21	11.18	0.31%	575
Jun 10, 2025	11.17	11.23	11.17	11.18	11.14	-0.27%	1,152
Jun 9, 2025	11.18	11.21	11.18	11.21	11.17	0.04%	2,903
Jun 6, 2025	11.20	11.20	11.20	11.20	11.17	-	167
Jun 5, 2025	11.20	11.20	11.20	11.20	11.17	0.18%	1,165
Jun 4, 2025	11.18	11.23	11.18	11.18	11.15	-0.09%	1,285
Jun 3, 2025	11.20	11.20	11.15	11.19	11.16	0.18%	3,439
Jun 2, 2025	11.18	11.19	11.17	11.17	11.14	-0.27%	1,325
May 30, 2025	11.19	11.21	11.16	11.20	11.17	0.27%	8,842
May 29, 2025	11.18	11.19	11.15	11.17	11.14	0.18%	3,167
May 28, 2025	11.18	11.18	11.14	11.15	11.12	-0.09%	7,656
May 27, 2025	11.21	11.21	11.15	11.16	11.13	-0.09%	9,793
May 23, 2025	11.13	11.17	11.11	11.17	11.14	0.40%	19,013
May 22, 2025	11.09	11.16	11.09	11.13	11.09	0.14%	10,606
May 21, 2025	11.17	11.17	11.11	11.11	11.08	-0.63%	26,275
May 20, 2025	11.16	11.18	11.16	11.18	11.15	-0.09%	7,504
May 19, 2025	11.11	11.20	11.11	11.19	11.16	-	3,901
May 16, 2025	11.22	11.24	11.15	11.19	11.16	-0.44%	17,920
May 15, 2025	11.24	11.24	11.24	11.24	11.21	0.08%	145
May 14, 2025	11.21	11.29	11.21	11.23	11.17	-0.08%	7,840
May 13, 2025	11.25	11.26	11.24	11.24	11.18	-	2,206
May 12, 2025	11.21	11.30	11.21	11.24	11.18	-0.12%	2,811
May 9, 2025	11.26	11.26	11.25	11.25	11.19	0.20%	659
May 8, 2025	11.23	11.23	11.20	11.23	11.17	-0.06%	3,149
May 7, 2025	11.27	11.28	11.24	11.24	11.17	0.03%	1,986
May 6, 2025	11.21	11.23	11.21	11.23	11.17	0.66%	580
May 5, 2025	11.17	11.18	11.16	11.16	11.10	-0.11%	12,552
May 2, 2025	11.23	11.23	11.17	11.17	11.11	-0.51%	4,215
May 1, 2025	11.22	11.27	11.21	11.23	11.16	0.35%	9,736
Apr 30, 2025	11.25	11.27	11.19	11.19	11.13	-0.22%	15,226
Apr 29, 2025	11.20	11.24	11.14	11.22	11.15	0.32%	9,770
Apr 28, 2025	11.14	11.18	11.14	11.18	11.11	-0.01%	507
Apr 25, 2025	11.21	11.22	11.15	11.18	11.12	-	7,196
Apr 24, 2025	11.14	11.18	11.14	11.18	11.12	0.45%	743
Apr 23, 2025	11.11	11.18	11.09	11.13	11.07	0.72%	5,714
Apr 22, 2025	11.05	11.08	11.05	11.05	10.99	-0.09%	507
Apr 21, 2025	11.10	11.11	11.06	11.06	11.00	-0.36%	19,296
Apr 17, 2025	11.17	11.17	11.10	11.10	11.04	0.09%	284
Apr 16, 2025	11.08	11.09	11.08	11.09	11.03	-0.36%	831