TrimTabs Donoghue Forlines Risk Managed Innovation ETF (DFNV) Historical Stock Data
28.51 ↓1.37 (-4.59%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFNV is down -0.05% a day on average. There have been 13 days where TrimTabs Donoghue Forlines Risk Managed Innovation ETF closed green and 17 days where DFNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 28.71 | 28.51 | ↓$0.19 (-0.68%) | 28.60 | 28.71 | 1.67K |
| 2024-04-12 | 30.09 | 29.88 | ↓$0.21 (-0.70%) | 30.09 | 30.09 | 1.72K |
| 2024-04-08 | 30.31 | 30.26 | ↓$0.05 (-0.16%) | 30.26 | 30.31 | 365 |
| 2024-04-05 | 30.20 | 30.30 | ↑$0.10 (0.33%) | 30.20 | 30.39 | 8.31K |
| 2024-04-04 | 30.67 | 29.97 | ↓$0.70 (-2.28%) | 29.97 | 30.68 | 2.45K |
| 2024-04-03 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 35 |
| 2024-04-02 | 30.03 | 30.21 | ↑$0.18 (0.60%) | 30.00 | 30.21 | 4.75K |
| 2024-04-01 | 30.36 | 30.44 | ↑$0.08 (0.28%) | 30.36 | 30.44 | 0.99K |
| 2024-03-28 | 30.51 | 30.48 | ↓$0.03 (-0.11%) | 30.46 | 30.52 | 3.80K |
| 2024-03-27 | 30.37 | 30.50 | ↑$0.13 (0.41%) | 30.37 | 30.50 | 2.53K |
| 2024-03-26 | 30.54 | 30.38 | ↓$0.16 (-0.53%) | 30.38 | 30.54 | 1.48K |
| 2024-03-25 | 30.48 | 30.44 | ↓$0.04 (-0.12%) | 30.44 | 30.50 | 4.02K |
| 2024-03-22 | 30.59 | 30.57 | ↓$0.02 (-0.07%) | 30.51 | 30.59 | 2.56K |
| 2024-03-21 | 30.80 | 30.63 | ↓$0.18 (-0.57%) | 30.63 | 30.80 | 2.19K |
| 2024-03-20 | 30.20 | 30.48 | ↑$0.28 (0.93%) | 30.14 | 30.48 | 1.33K |
| 2024-03-19 | 29.81 | 30.20 | ↑$0.39 (1.31%) | 29.81 | 30.20 | 0.99K |
| 2024-03-18 | 30.02 | 29.97 | ↓$0.05 (-0.15%) | 29.97 | 30.03 | 4.45K |
| 2024-03-15 | 29.82 | 29.75 | ↓$0.07 (-0.25%) | 29.75 | 29.82 | 0.93K |
| 2024-03-14 | 30.29 | 30.18 | ↓$0.11 (-0.36%) | 30.07 | 30.29 | 3.20K |
| 2024-03-13 | 30.44 | 30.38 | ↓$0.06 (-0.19%) | 30.38 | 30.49 | 3.26K |
| 2024-03-12 | 30.39 | 30.57 | ↑$0.18 (0.60%) | 30.39 | 30.58 | 3.36K |
| 2024-03-11 | 30.14 | 30.27 | ↑$0.13 (0.44%) | 30.14 | 30.27 | 2.63K |
| 2024-03-08 | 30.79 | 30.37 | ↓$0.42 (-1.36%) | 30.37 | 30.79 | 2.40K |
| 2024-03-07 | 30.32 | 30.62 | ↑$0.30 (1.00%) | 30.32 | 30.64 | 33.07K |
| 2024-03-06 | 30.18 | 30.25 | ↑$0.07 (0.23%) | 30.18 | 30.42 | 849 |
| 2024-03-05 | 30.14 | 29.93 | ↓$0.21 (-0.70%) | 29.89 | 30.14 | 2.15K |
| 2024-03-04 | 30.51 | 30.49 | ↓$0.02 (-0.07%) | 30.48 | 30.62 | 8.46K |
| 2024-03-01 | 30.38 | 30.60 | ↑$0.22 (0.71%) | 30.36 | 30.61 | 6.18K |
| 2024-02-29 | 30.22 | 30.22 | ↑$0.00 (0.00%) | 30.13 | 30.22 | 1.61K |
| 2024-02-28 | 30.01 | 30.00 | ↓$0.01 (-0.05%) | 30.00 | 30.06 | 1.15K |
Create an account or log in to view more rows.
$DFNV Holding Pattern
$DFNV check out the one month chart.
Perfect bull flag.
$DFNV Nope
$DFNV I like it
$DFNV I blocked some bears and I liked it!
$DFNV This is just getting warmed up.
$DFNV breaking out of this wedge sooner than later
$DFNV oversold! Buy the dip
$DFNV every dip gets bought up.
$DFNV If options never existed
what do you think this stock would be trading at?