TrimTabs Donoghue Forlines Tactical High Yield ETF (DFHY) Historical Stock Data
21.07 ↑0.09 (0.41%)
As of December 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DFHY is up 0.00% a day on average. There have been 17 days where TrimTabs Donoghue Forlines Tactical High Yield ETF closed green and 13 days where DFHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 20.98 | 20.99 | ↑$0.01 (0.03%) | 20.95 | 21.00 | 5.80K |
| 2023-01-26 | 20.99 | 21.03 | ↑$0.04 (0.17%) | 20.98 | 21.03 | 2.21K |
| 2023-01-25 | 20.92 | 20.98 | ↑$0.06 (0.30%) | 20.92 | 20.98 | 2.28K |
| 2023-01-24 | 20.92 | 20.98 | ↑$0.06 (0.27%) | 20.91 | 20.98 | 1.21K |
| 2023-01-23 | 20.90 | 20.97 | ↑$0.07 (0.31%) | 20.90 | 21.04 | 3.17K |
| 2023-01-20 | 20.93 | 20.97 | ↑$0.04 (0.19%) | 20.88 | 20.97 | 2.17K |
| 2023-01-19 | 20.96 | 20.95 | ↓$0.02 (-0.09%) | 20.91 | 20.96 | 1.10K |
| 2023-01-18 | 21.12 | 21.05 | ↓$0.07 (-0.33%) | 21.05 | 21.15 | 6.61K |
| 2023-01-17 | 21.03 | 21.02 | ↓$0.01 (-0.05%) | 21.02 | 21.06 | 2.65K |
| 2023-01-13 | 21.05 | 21.08 | ↑$0.03 (0.14%) | 21.05 | 21.13 | 3.27K |
| 2023-01-12 | 21.00 | 21.10 | ↑$0.09 (0.45%) | 20.99 | 21.10 | 3.21K |
| 2023-01-11 | 20.93 | 20.97 | ↑$0.04 (0.18%) | 20.93 | 20.97 | 507 |
| 2023-01-10 | 20.84 | 20.85 | ↑$0.01 (0.04%) | 20.82 | 20.85 | 6.70K |
| 2023-01-09 | 20.84 | 20.88 | ↑$0.04 (0.18%) | 20.84 | 20.90 | 1.92K |
| 2023-01-06 | 20.74 | 20.84 | ↑$0.09 (0.46%) | 20.74 | 20.84 | 4.75K |
| 2023-01-05 | 20.57 | 20.61 | ↑$0.04 (0.19%) | 20.57 | 20.61 | 643 |
| 2023-01-04 | 20.62 | 20.64 | ↑$0.02 (0.09%) | 20.61 | 20.65 | 4.32K |
| 2023-01-03 | 20.55 | 20.52 | ↓$0.03 (-0.12%) | 20.52 | 20.55 | 17.27K |
| 2022-12-30 | 20.46 | 20.47 | ↑$0.00 (0.02%) | 20.43 | 20.50 | 12.60K |
| 2022-12-29 | 20.51 | 20.50 | ↓$0.01 (-0.03%) | 20.49 | 20.51 | 1.11K |
| 2022-12-28 | 20.62 | 20.40 | ↓$0.22 (-1.04%) | 20.40 | 20.62 | 534 |
| 2022-12-27 | 20.88 | 20.76 | ↓$0.13 (-0.60%) | 20.76 | 20.88 | 1.32K |
| 2022-12-23 | 20.91 | 20.97 | ↑$0.06 (0.30%) | 20.91 | 20.97 | 2.07K |
| 2022-12-22 | 20.96 | 20.90 | ↓$0.06 (-0.30%) | 20.83 | 20.96 | 2.18K |
| 2022-12-21 | 21.04 | 21.02 | ↓$0.02 (-0.11%) | 21.00 | 21.07 | 12.10K |
| 2022-12-20 | 20.89 | 20.85 | ↓$0.04 (-0.19%) | 20.85 | 20.89 | 2.62K |
| 2022-12-19 | 20.93 | 20.90 | ↓$0.03 (-0.12%) | 20.87 | 20.93 | 4.34K |
| 2022-12-16 | 20.99 | 20.99 | ↓$0.00 (0.00%) | 20.99 | 20.99 | 1.17K |
| 2022-12-15 | 21.07 | 21.10 | ↑$0.03 (0.15%) | 21.05 | 21.11 | 4.28K |
| 2022-12-14 | 21.26 | 21.17 | ↓$0.09 (-0.42%) | 21.15 | 21.27 | 3.07K |
Create an account or log in to view more rows.
$DFHY I gave in! Bought more 100 shares
$DFHY it can go lower
$DFHY over a thousand shares in now
$DFHY news?
$DFHY the time is near
$DFHY futes cooperating!
$DFHY LOL
$DFHY lets see if it can hold the line
$DFHY buy more doomers!!!
$DFHY they don’t want us to shine… But we gon shine…