Donoghue Forlines Innovation ETF (DFNV)
37.08
+0.17
(+0.47%)
USD |
BATS |
Nov 29, 12:59
37.08
0.00 (0.00%)
After-Hours: 13:59
DFNV Price: 37.08 for Nov. 29, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 27, 2024 | 37.04 | 37.04 | 36.77 | 36.91 | 1869.00 |
| Nov 26, 2024 | 37.20 | 37.32 | 37.20 | 37.32 | 460.00 |
| Nov 25, 2024 | 37.57 | 37.57 | 37.17 | 37.17 | 3538.00 |
| Nov 22, 2024 | 36.88 | 36.99 | 36.88 | 36.99 | 819.00 |
| Nov 21, 2024 | 36.53 | 36.64 | 36.52 | 36.52 | 860.00 |
| Nov 20, 2024 | 35.69 | 35.87 | 35.65 | 35.87 | 2308.00 |
| Nov 19, 2024 | 35.31 | 35.79 | 35.31 | 35.77 | 2528.00 |
| Nov 18, 2024 | 35.38 | 35.63 | 35.38 | 35.45 | 19724.00 |
| Nov 15, 2024 | 35.75 | 35.75 | 35.42 | 35.51 | 812.00 |
| Nov 14, 2024 | 36.32 | 36.39 | 36.15 | 36.15 | 2518.00 |
| Nov 13, 2024 | 36.67 | 36.70 | 36.44 | 36.44 | 1799.00 |
| Nov 12, 2024 | 36.65 | 36.65 | 36.49 | 36.49 | 3289.00 |
| Nov 11, 2024 | 36.47 | 36.70 | 36.47 | 36.67 | 4088.00 |
| Nov 08, 2024 | 36.22 | 36.47 | 36.22 | 36.43 | 1775.00 |
| Nov 07, 2024 | 36.06 | 36.21 | 36.06 | 36.20 | 2152.00 |
| Nov 06, 2024 | 35.35 | 35.52 | 35.35 | 35.52 | 753.00 |
| Nov 05, 2024 | 34.35 | 34.62 | 34.35 | 34.62 | 1562.00 |
| Nov 04, 2024 | 34.10 | 34.22 | 34.08 | 34.08 | 1069.00 |
| Nov 01, 2024 | 34.05 | 34.29 | 34.05 | 34.15 | 1016.00 |
| Oct 31, 2024 | 34.28 | 34.28 | 33.98 | 34.02 | 914.00 |
| Oct 30, 2024 | 34.42 | 34.64 | 34.42 | 34.42 | 5158.00 |
| Oct 29, 2024 | 34.30 | 34.67 | 34.30 | 34.67 | 2446.00 |
| Oct 28, 2024 | 34.39 | 34.44 | 34.31 | 34.33 | 4052.00 |
| Oct 25, 2024 | 34.40 | 34.40 | 34.17 | 34.17 | 571.00 |
| Oct 24, 2024 | 34.18 | 34.18 | 33.99 | 34.10 | 920.00 |
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
21.03
Minimum
Jun 16 2022
37.32
Maximum
Nov 26 2024
26.95
Average
26.49
Median
Mar 25 2022