Donoghue Forlines Yld Enhd Rl Ast ETF (DFRA)
32.14
+0.31
(+0.97%)
USD |
BATS |
Nov 21, 16:00
DFRA Price: 32.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 32.14 | 32.14 | 32.12 | 32.14 | 1043.00 |
| Nov 20, 2024 | 31.73 | 31.83 | 31.65 | 31.83 | 2424.00 |
| Nov 19, 2024 | 31.82 | 31.84 | 31.79 | 31.81 | 1735.00 |
| Nov 18, 2024 | 31.78 | 31.91 | 31.78 | 31.90 | 1400.00 |
| Nov 15, 2024 | 31.66 | 31.69 | 31.65 | 31.65 | 828.00 |
| Nov 14, 2024 | 31.73 | 31.77 | 31.62 | 31.62 | 1337.00 |
| Nov 13, 2024 | 31.62 | 31.69 | 31.62 | 31.64 | 1760.00 |
| Nov 12, 2024 | 31.70 | 31.70 | 31.64 | 31.64 | 399.00 |
| Nov 11, 2024 | 31.97 | 31.99 | 31.96 | 31.99 | 1143.00 |
| Nov 08, 2024 | 31.75 | 31.91 | 31.75 | 31.90 | 1072.00 |
| Nov 07, 2024 | 31.93 | 31.99 | 31.93 | 31.94 | 852.00 |
| Nov 06, 2024 | 31.70 | 31.90 | 31.70 | 31.90 | 402.00 |
| Nov 05, 2024 | 31.26 | 31.35 | 31.26 | 31.35 | 418.00 |
| Nov 04, 2024 | 31.01 | 31.01 | 30.93 | 30.98 | 671.00 |
| Nov 01, 2024 | 30.78 | 30.83 | 30.77 | 30.77 | 963.00 |
| Oct 31, 2024 | 30.95 | 30.95 | 30.88 | 30.88 | 303.00 |
| Oct 30, 2024 | 31.13 | 31.13 | 31.00 | 31.00 | 3245.00 |
| Oct 29, 2024 | 30.99 | 31.03 | 30.98 | 31.02 | 1726.00 |
| Oct 28, 2024 | 31.19 | 31.25 | 31.19 | 31.24 | 2393.00 |
| Oct 25, 2024 | 31.23 | 31.29 | 31.16 | 31.16 | 1095.00 |
| Oct 24, 2024 | 31.28 | 31.29 | 31.28 | 31.29 | 383.00 |
| Oct 23, 2024 | 31.16 | 31.23 | 31.16 | 31.23 | 2389.00 |
| Oct 22, 2024 | 31.38 | 31.44 | 31.38 | 31.39 | 2137.00 |
| Oct 21, 2024 | 31.48 | 31.48 | 31.45 | 31.45 | 2500.00 |
| Oct 18, 2024 | 31.73 | 31.78 | 31.69 | 31.77 | 666.00 |
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
22.66
Minimum
Sep 26 2022
32.15
Maximum
Sep 24 2024
27.68
Average
27.26
Median