TrimTabs Donoghue Forlines Risk Managed Innovation ETF (DFNV) Historical Stock Data

22.76 ↓0.22 (-0.95%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, DFNV is up 0.14% a day on average. There have been 19 days where TrimTabs Donoghue Forlines Risk Managed Innovation ETF closed green and 11 days where DFNV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3022.8322.76↓$0.07 (-0.31%)22.7622.8314.07K
2023-01-2723.0122.98↓$0.03 (-0.14%)22.9823.012.19K
2023-01-2622.8422.90↑$0.06 (0.27%)22.7422.902.29K
2023-01-2522.5222.73↑$0.21 (0.93%)22.5222.732.55K
2023-01-2422.7322.73↓$0.00 (0.00%)22.7122.763.99K
2023-01-2322.7422.80↑$0.06 (0.24%)22.7422.807.07K
2023-01-2022.4422.61↑$0.17 (0.76%)22.4422.611.79K
2023-01-1922.4022.37↓$0.03 (-0.13%)22.3222.401.46K
2023-01-1822.5722.46↓$0.11 (-0.51%)22.4322.587.77K
2023-01-1722.5622.57↑$0.01 (0.05%)22.5622.622.73K
2023-01-1322.4422.52↑$0.08 (0.34%)22.4422.521.32K
2023-01-1222.4122.47↑$0.07 (0.30%)22.4122.471.23K
2023-01-1122.3322.40↑$0.07 (0.31%)22.3322.401.13K
2023-01-1022.1322.24↑$0.11 (0.51%)22.0922.242.61K
2023-01-0922.3022.16↓$0.14 (-0.62%)22.1622.341.99K
2023-01-0622.0222.14↑$0.12 (0.55%)22.0222.166.91K
2023-01-0521.9221.92↓$0.00 (-0.02%)21.9021.962.15K
2023-01-0422.1222.14↑$0.02 (0.08%)22.1222.192.76K
2023-01-0322.0222.03↑$0.01 (0.05%)21.9422.039.19K
2022-12-3021.9822.06↑$0.08 (0.36%)21.9222.2116.26K
2022-12-2922.0922.10↑$0.01 (0.04%)22.0922.121.68K
2022-12-2821.8321.84↑$0.01 (0.02%)21.8121.864.34K
2022-12-2722.2522.19↓$0.06 (-0.27%)22.1922.273.14K
2022-12-2322.3022.32↑$0.02 (0.09%)22.2822.322.47K
2022-12-2222.2822.33↑$0.05 (0.22%)22.2222.3313.06K
2022-12-2122.4022.54↑$0.14 (0.61%)22.4022.59471.20K
2022-12-2022.0022.40↑$0.40 (1.83%)22.0022.475.37K
2022-12-1922.4622.36↓$0.10 (-0.45%)22.3622.513.78K
2022-12-1622.6122.56↓$0.05 (-0.20%)22.4922.611.10K
2022-12-1522.7622.62↓$0.14 (-0.59%)22.5822.766.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$DFNV I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
ihatenewegg

$DFNV The United States stock market is going to crash.

0 Like Report