TrimTabs Donoghue Forlines Risk Managed Innovation ETF (DFNV) Historical Stock Data
40.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFNV is up 0.04% a day on average. There have been 17 days where TrimTabs Donoghue Forlines Risk Managed Innovation ETF closed green and 13 days where DFNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.36 | 40.29 | ↓$0.07 (-0.17%) | 40.29 | 40.36 | 199 |
| 2025-10-31 | 40.63 | 40.61 | ↓$0.02 (-0.04%) | 40.61 | 40.65 | 1.06K |
| 2025-10-17 | 39.72 | 39.84 | ↑$0.12 (0.29%) | 39.72 | 39.84 | 275 |
| 2025-09-12 | 40.17 | 40.03 | ↓$0.14 (-0.36%) | 40.03 | 40.17 | 898 |
| 2025-09-05 | 39.20 | 39.36 | ↑$0.16 (0.40%) | 39.20 | 39.36 | 1.21K |
| 2025-08-29 | 38.95 | 39.04 | ↑$0.09 (0.23%) | 38.95 | 39.04 | 238 |
| 2025-08-22 | 38.58 | 38.57 | ↓$0.01 (-0.03%) | 38.57 | 38.65 | 1.24K |
| 2025-08-15 | 38.29 | 38.32 | ↑$0.03 (0.08%) | 38.29 | 38.32 | 3.83K |
| 2025-08-08 | 38.15 | 38.24 | ↑$0.09 (0.23%) | 38.15 | 38.24 | 108 |
| 2025-08-01 | 37.81 | 37.83 | ↑$0.02 (0.05%) | 37.81 | 37.83 | 481 |
| 2025-07-25 | 39.40 | 39.40 | ↑$0.00 (0.00%) | 39.40 | 39.40 | 303 |
| 2025-07-18 | 38.69 | 38.72 | ↑$0.03 (0.09%) | 38.69 | 38.72 | 106 |
| 2025-06-13 | 37.30 | 37.28 | ↓$0.02 (-0.06%) | 37.28 | 37.50 | 1.06K |
| 2025-06-12 | 37.56 | 37.56 | ↑$0.00 (0.00%) | 37.56 | 37.83 | 9.05K |
| 2025-06-06 | 38.07 | 38.10 | ↑$0.03 (0.09%) | 38.06 | 38.10 | 579 |
| 2025-05-30 | 36.72 | 37.03 | ↑$0.31 (0.84%) | 36.72 | 37.03 | 614 |
| 2025-05-23 | 36.46 | 36.49 | ↑$0.03 (0.09%) | 36.46 | 36.61 | 587 |
| 2025-05-09 | 35.36 | 35.31 | ↓$0.05 (-0.14%) | 35.31 | 35.36 | 1.54K |
| 2025-04-11 | 31.77 | 32.35 | ↑$0.58 (1.83%) | 31.77 | 32.35 | 873 |
| 2025-04-04 | 31.35 | 30.68 | ↓$0.67 (-2.13%) | 30.68 | 31.35 | 1.75K |
| 2025-03-28 | 34.26 | 34.03 | ↓$0.23 (-0.66%) | 34.03 | 34.26 | 265 |
| 2025-03-21 | 34.70 | 34.87 | ↑$0.17 (0.48%) | 34.70 | 34.87 | 879 |
| 2025-03-14 | 34.44 | 34.48 | ↑$0.04 (0.13%) | 34.44 | 34.48 | 399 |
| 2025-03-07 | 34.85 | 35.32 | ↑$0.47 (1.34%) | 34.85 | 35.32 | 592 |
| 2025-02-28 | 35.77 | 36.30 | ↑$0.53 (1.48%) | 35.77 | 36.30 | 663 |
| 2025-02-21 | 37.89 | 37.39 | ↓$0.50 (-1.33%) | 37.39 | 37.92 | 331 |
| 2025-02-14 | 38.70 | 38.67 | ↓$0.03 (-0.07%) | 38.67 | 38.70 | 313 |
| 2025-01-31 | 38.12 | 37.67 | ↓$0.45 (-1.19%) | 37.67 | 38.21 | 2.02K |
| 2025-01-24 | 37.47 | 37.34 | ↓$0.13 (-0.34%) | 37.34 | 37.47 | 342 |
| 2025-01-17 | 36.70 | 36.69 | ↓$0.01 (-0.03%) | 36.69 | 36.74 | 460 |
Create an account or log in to view more rows.
$DFNV Overpower the algos!
$DFNV Going up
$DFNV check out the one month chart.
Perfect bull flag.
$DFNV the price is wrong
$DFNV I’ll be buying more if this dips!
$DFNV We will not sell!
$DFNV man this will be good in coming weeks
$DFNV HOLDING STRONG FOR ALL OF YOU
$DFNV Market is going to crash hard tomorrow.
$DFNV bag holders for life club