DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	11.25	11.26	11.24	11.24	11.24	-	2,206
May 12, 2025	11.21	11.30	11.21	11.24	11.24	-0.12%	2,811
May 9, 2025	11.26	11.26	11.25	11.25	11.25	0.20%	659
May 8, 2025	11.23	11.23	11.20	11.23	11.23	-0.06%	3,149
May 7, 2025	11.27	11.28	11.24	11.24	11.24	0.03%	1,986
May 6, 2025	11.21	11.23	11.21	11.23	11.23	0.66%	580
May 5, 2025	11.17	11.18	11.16	11.16	11.16	-0.11%	12,552
May 2, 2025	11.23	11.23	11.17	11.17	11.17	-0.51%	4,215
May 1, 2025	11.22	11.27	11.21	11.23	11.23	0.35%	9,736
Apr 30, 2025	11.25	11.27	11.19	11.19	11.19	-0.22%	15,226
Apr 29, 2025	11.20	11.24	11.14	11.22	11.22	0.32%	9,770
Apr 28, 2025	11.14	11.18	11.14	11.18	11.18	-0.01%	507
Apr 25, 2025	11.21	11.22	11.15	11.18	11.18	-	7,196
Apr 24, 2025	11.14	11.18	11.14	11.18	11.18	0.45%	743
Apr 23, 2025	11.11	11.18	11.09	11.13	11.13	0.72%	5,714
Apr 22, 2025	11.05	11.08	11.05	11.05	11.05	-0.09%	507
Apr 21, 2025	11.10	11.11	11.06	11.06	11.06	-0.36%	19,296
Apr 17, 2025	11.17	11.17	11.10	11.10	11.10	0.09%	284
Apr 16, 2025	11.08	11.09	11.08	11.09	11.09	-0.36%	831
Apr 15, 2025	11.15	11.15	11.10	11.13	11.13	-0.18%	3,145
Apr 14, 2025	11.18	11.23	11.15	11.15	11.12	0.27%	11,969
Apr 11, 2025	11.19	11.19	10.95	11.12	11.09	0.32%	18,447
Apr 10, 2025	11.24	11.29	11.07	11.08	11.05	-0.32%	34,345
Apr 9, 2025	11.00	11.16	10.98	11.12	11.09	0.72%	6,371
Apr 8, 2025	11.15	11.15	10.95	11.04	11.01	-0.54%	13,082
Apr 7, 2025	11.09	11.10	11.05	11.10	11.07	-1.16%	27,776
Apr 4, 2025	11.26	11.30	11.21	11.23	11.20	-0.18%	2,619
Apr 3, 2025	11.25	11.27	11.25	11.25	11.22	-0.18%	2,015
Apr 2, 2025	11.25	11.29	11.25	11.27	11.24	0.18%	5,616
Apr 1, 2025	11.23	11.33	11.22	11.25	11.22	0.36%	3,706
Mar 31, 2025	11.25	11.36	11.20	11.21	11.18	-0.36%	5,774
Mar 28, 2025	11.26	11.30	11.22	11.25	11.22	0.09%	8,829
Mar 27, 2025	11.24	11.25	11.23	11.24	11.21	-	2,387
Mar 26, 2025	11.29	11.29	11.23	11.24	11.21	-0.53%	2,791
Mar 25, 2025	11.33	11.33	11.30	11.30	11.27	0.13%	1,686
Mar 24, 2025	11.30	11.33	11.26	11.29	11.25	0.21%	10,997
Mar 21, 2025	11.23	11.27	11.21	11.26	11.23	0.54%	2,420
Mar 20, 2025	11.20	11.20	11.20	11.20	11.17	0.19%	3,541
Mar 19, 2025	11.22	11.23	11.17	11.18	11.15	-0.10%	14,197
Mar 18, 2025	11.22	11.22	11.19	11.19	11.16	-0.37%	2,583
Mar 17, 2025	11.23	11.23	11.21	11.23	11.20	-0.16%	3,758
Mar 14, 2025	11.22	11.25	11.22	11.25	11.19	-0.13%	1,515
Mar 13, 2025	11.33	11.33	11.26	11.27	11.20	-0.04%	5,286
Mar 12, 2025	11.30	11.31	11.27	11.27	11.21	-0.09%	9,488
Mar 11, 2025	11.32	11.32	11.28	11.28	11.22	-	1,575
Mar 10, 2025	11.32	11.32	11.28	11.28	11.22	-0.18%	4,646
Mar 7, 2025	11.32	11.32	11.29	11.30	11.24	-0.04%	5,077
Mar 6, 2025	11.31	11.31	11.30	11.30	11.24	0.12%	51,893
Mar 5, 2025	11.30	11.31	11.29	11.29	11.23	-0.18%	40,531
Mar 4, 2025	11.29	11.31	11.29	11.31	11.25	0.09%	3,116