DTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.34	11.38	11.30	11.38	11.38	0.35%	10,033
Dec 4, 2025	11.28	11.40	11.28	11.34	11.34	0.53%	3,063
Dec 3, 2025	11.28	11.32	11.28	11.28	11.28	-	1,645
Dec 2, 2025	11.35	11.35	11.28	11.28	11.28	-0.27%	317
Dec 1, 2025	11.35	11.35	11.31	11.31	11.31	-0.35%	1,579
Nov 28, 2025	11.35	11.35	11.35	11.35	11.35	0.53%	704
Nov 26, 2025	11.29	11.30	11.29	11.29	11.29	0.09%	2,116
Nov 25, 2025	11.32	11.35	11.28	11.28	11.28	-	3,864
Nov 24, 2025	11.27	11.35	11.27	11.28	11.28	0.09%	8,288
Nov 21, 2025	11.27	11.27	11.27	11.27	11.27	-	1,339
Nov 20, 2025	11.32	11.33	11.26	11.27	11.27	-0.61%	15,220
Nov 19, 2025	11.31	11.34	11.26	11.34	11.34	-0.27%	2,241
Nov 18, 2025	11.32	11.37	11.31	11.37	11.37	0.53%	15,887
Nov 17, 2025	11.31	11.31	11.31	11.31	11.31	-0.66%	262
Nov 14, 2025	11.41	11.41	11.39	11.39	11.35	-0.50%	1,328
Nov 13, 2025	11.44	11.44	11.44	11.44	11.41	0.19%	1,356
Nov 12, 2025	11.31	11.47	11.31	11.42	11.39	0.79%	17,109
Nov 11, 2025	11.31	11.40	11.31	11.33	11.30	0.02%	10,483
Nov 10, 2025	11.33	11.33	11.33	11.33	11.30	-0.63%	354
Nov 7, 2025	11.27	11.43	11.27	11.40	11.37	0.97%	17,950
Nov 6, 2025	11.31	11.40	11.29	11.29	11.26	-0.35%	15,081
Nov 5, 2025	11.29	11.42	11.29	11.33	11.30	0.44%	4,015
Nov 4, 2025	11.35	11.35	11.28	11.28	11.25	-0.62%	705
Nov 3, 2025	11.39	11.39	11.28	11.35	11.32	-0.35%	2,347
Oct 31, 2025	11.37	11.41	11.31	11.39	11.36	0.53%	15,432
Oct 30, 2025	11.36	11.36	11.31	11.33	11.30	-	6,448
Oct 29, 2025	11.32	11.36	11.32	11.33	11.30	-0.22%	10,559
Oct 28, 2025	11.32	11.37	11.32	11.36	11.32	0.16%	5,913
Oct 27, 2025	11.34	11.48	11.32	11.34	11.30	0.06%	20,977
Oct 24, 2025	11.33	11.40	11.32	11.33	11.30	-0.26%	2,432
Oct 23, 2025	11.35	11.39	11.35	11.36	11.33	-0.35%	3,422
Oct 22, 2025	11.39	11.44	11.39	11.40	11.37	-0.18%	16,163
Oct 21, 2025	11.37	11.44	11.35	11.42	11.39	0.53%	28,241
Oct 20, 2025	11.39	11.46	11.36	11.36	11.33	-0.53%	1,475
Oct 17, 2025	11.41	11.43	11.33	11.42	11.39	-	7,210
Oct 16, 2025	11.39	11.44	11.39	11.42	11.39	0.13%	16,352
Oct 15, 2025	11.39	11.42	11.39	11.41	11.37	-0.22%	1,083
Oct 14, 2025	11.43	11.44	11.43	11.43	11.36	0.09%	2,288
Oct 13, 2025	11.42	11.42	11.42	11.42	11.36	-	1,007
Oct 10, 2025	11.47	11.47	11.42	11.42	11.36	-0.31%	1,428
Oct 9, 2025	11.48	11.50	11.43	11.46	11.39	0.09%	12,376
Oct 8, 2025	11.45	11.47	11.45	11.45	11.38	-0.23%	1,963
Oct 7, 2025	11.46	11.48	11.46	11.47	11.41	0.10%	10,291
Oct 6, 2025	11.45	11.48	11.42	11.46	11.39	0.26%	29,510
Oct 3, 2025	11.43	11.45	11.39	11.43	11.36	0.26%	17,561
Oct 2, 2025	11.41	11.44	11.30	11.40	11.34	-0.09%	12,009
Oct 1, 2025	11.43	11.43	11.36	11.41	11.35	-0.17%	8,694
Sep 30, 2025	11.36	11.44	11.30	11.43	11.36	0.79%	11,955
Sep 29, 2025	11.35	11.35	11.33	11.34	11.28	0.27%	1,105
Sep 26, 2025	11.31	11.31	11.31	11.31	11.25	0.01%	1,078