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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 22.83 | 22.76 | ↓$0.07 (-0.31%) | 22.76 | 22.83 | 14.07K |
| 2023-01-27 | 23.01 | 22.98 | ↓$0.03 (-0.14%) | 22.98 | 23.01 | 2.19K |
| 2023-01-26 | 22.84 | 22.90 | ↑$0.06 (0.27%) | 22.74 | 22.90 | 2.29K |
| 2023-01-25 | 22.52 | 22.73 | ↑$0.21 (0.93%) | 22.52 | 22.73 | 2.55K |
| 2023-01-24 | 22.73 | 22.73 | ↓$0.00 (0.00%) | 22.71 | 22.76 | 3.99K |
| 2023-01-23 | 22.74 | 22.80 | ↑$0.06 (0.24%) | 22.74 | 22.80 | 7.07K |
| 2023-01-20 | 22.44 | 22.61 | ↑$0.17 (0.76%) | 22.44 | 22.61 | 1.79K |
| 2023-01-19 | 22.40 | 22.37 | ↓$0.03 (-0.13%) | 22.32 | 22.40 | 1.46K |
| 2023-01-18 | 22.57 | 22.46 | ↓$0.11 (-0.51%) | 22.43 | 22.58 | 7.77K |
| 2023-01-17 | 22.56 | 22.57 | ↑$0.01 (0.05%) | 22.56 | 22.62 | 2.73K |
| 2023-01-13 | 22.44 | 22.52 | ↑$0.08 (0.34%) | 22.44 | 22.52 | 1.32K |
| 2023-01-12 | 22.41 | 22.47 | ↑$0.07 (0.30%) | 22.41 | 22.47 | 1.23K |
| 2023-01-11 | 22.33 | 22.40 | ↑$0.07 (0.31%) | 22.33 | 22.40 | 1.13K |
| 2023-01-10 | 22.13 | 22.24 | ↑$0.11 (0.51%) | 22.09 | 22.24 | 2.61K |
| 2023-01-09 | 22.30 | 22.16 | ↓$0.14 (-0.62%) | 22.16 | 22.34 | 1.99K |
| 2023-01-06 | 22.02 | 22.14 | ↑$0.12 (0.55%) | 22.02 | 22.16 | 6.91K |
| 2023-01-05 | 21.92 | 21.92 | ↓$0.00 (-0.02%) | 21.90 | 21.96 | 2.15K |
| 2023-01-04 | 22.12 | 22.14 | ↑$0.02 (0.08%) | 22.12 | 22.19 | 2.76K |
| 2023-01-03 | 22.02 | 22.03 | ↑$0.01 (0.05%) | 21.94 | 22.03 | 9.19K |
| 2022-12-30 | 21.98 | 22.06 | ↑$0.08 (0.36%) | 21.92 | 22.21 | 16.26K |
| 2022-12-29 | 22.09 | 22.10 | ↑$0.01 (0.04%) | 22.09 | 22.12 | 1.68K |
| 2022-12-28 | 21.83 | 21.84 | ↑$0.01 (0.02%) | 21.81 | 21.86 | 4.34K |
| 2022-12-27 | 22.25 | 22.19 | ↓$0.06 (-0.27%) | 22.19 | 22.27 | 3.14K |
| 2022-12-23 | 22.30 | 22.32 | ↑$0.02 (0.09%) | 22.28 | 22.32 | 2.47K |
| 2022-12-22 | 22.28 | 22.33 | ↑$0.05 (0.22%) | 22.22 | 22.33 | 13.06K |
| 2022-12-21 | 22.40 | 22.54 | ↑$0.14 (0.61%) | 22.40 | 22.59 | 471.20K |
| 2022-12-20 | 22.00 | 22.40 | ↑$0.40 (1.83%) | 22.00 | 22.47 | 5.37K |
| 2022-12-19 | 22.46 | 22.36 | ↓$0.10 (-0.45%) | 22.36 | 22.51 | 3.78K |
| 2022-12-16 | 22.61 | 22.56 | ↓$0.05 (-0.20%) | 22.49 | 22.61 | 1.10K |
| 2022-12-15 | 22.76 | 22.62 | ↓$0.14 (-0.59%) | 22.58 | 22.76 | 6.62K |
Create an account or log in to view more rows.
$DFNV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DFNV buying!
$DFNV called it
$DFNV Free money indeed??
$DFNV The United States stock market is going to crash.
$DFNV the trend is your friend
until the end.
$DFNV still bullish
$DFNV Starting a small position
$DFNV God dammit
$DFNV God dammit