Donoghue Forlines Tactical HY ETF (DFHY)
20.98
+0.01
(+0.05%)
USD |
BATS |
May 09, 16:00
DFHY Price: 20.98 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 198.00 |
May 08, 2024 | 21.00 | 21.00 | 20.94 | 20.98 | 1322.00 |
May 07, 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 502.00 |
May 06, 2024 | 21.00 | 21.03 | 20.97 | 21.02 | 3623.00 |
May 03, 2024 | 20.96 | 20.98 | 20.96 | 20.98 | 189.00 |
May 02, 2024 | 20.89 | 20.90 | 20.89 | 20.90 | 709.00 |
May 01, 2024 | 20.75 | 20.87 | 20.75 | 20.82 | 4350.00 |
Apr 30, 2024 | 20.75 | 20.77 | 20.74 | 20.74 | 1391.00 |
Apr 29, 2024 | 20.85 | 20.85 | 20.81 | 20.82 | 1325.00 |
Apr 26, 2024 | 20.80 | 20.80 | 20.76 | 20.76 | 930.00 |
Apr 25, 2024 | 20.74 | 20.74 | 20.68 | 20.73 | 2030.00 |
Apr 24, 2024 | 20.76 | 20.80 | 20.76 | 20.78 | 2086.00 |
Apr 23, 2024 | 20.86 | 20.86 | 20.81 | 20.84 | 760.00 |
Apr 22, 2024 | 20.78 | 20.78 | 20.76 | 20.78 | 5210.00 |
Apr 19, 2024 | 20.77 | 20.77 | 20.75 | 20.76 | 545.00 |
Apr 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 497.00 |
Apr 17, 2024 | 20.78 | 20.78 | 20.77 | 20.78 | 1670.00 |
Apr 16, 2024 | 20.69 | 20.73 | 20.67 | 20.73 | 2085.00 |
Apr 15, 2024 | 20.75 | 20.79 | 20.73 | 20.79 | 3229.00 |
Apr 12, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 341.00 |
Apr 11, 2024 | 20.81 | 20.87 | 20.79 | 20.82 | 1380.00 |
Apr 10, 2024 | 20.89 | 20.89 | 20.82 | 20.88 | 7578.00 |
Apr 09, 2024 | 21.07 | 21.09 | 21.07 | 21.09 | 299.00 |
Apr 08, 2024 | 20.89 | 21.02 | 20.89 | 21.02 | 1834.00 |
Apr 05, 2024 | 20.95 | 21.02 | 20.95 | 20.99 | 2411.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.82
Minimum
Oct 19 2023
25.40
Maximum
Feb 08 2021
22.50
Average
21.50
Median