Discipline Fund ETF (DSCF) Historical Stock Data
21.92 ↓0.06 (-0.27%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DSCF is down -0.01% a day on average. There have been 16 days where Discipline Fund ETF closed green and 14 days where DSCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.90 | 21.92 | ↑$0.02 (0.09%) | 21.89 | 21.92 | 1.51K |
| 2024-04-23 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.97 | 21.99 | 2.32K |
| 2024-04-22 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.86 | 21.91 | 3.01K |
| 2024-04-19 | 21.84 | 21.82 | ↓$0.02 (-0.09%) | 21.82 | 21.86 | 13.14K |
| 2024-04-18 | 21.85 | 21.80 | ↓$0.05 (-0.25%) | 21.79 | 21.87 | 10.26K |
| 2024-04-17 | 21.81 | 21.84 | ↑$0.03 (0.15%) | 21.79 | 21.84 | 1.52K |
| 2024-04-16 | 21.77 | 21.78 | ↑$0.01 (0.03%) | 21.77 | 21.80 | 1.31K |
| 2024-04-15 | 21.92 | 21.86 | ↓$0.06 (-0.27%) | 21.86 | 21.92 | 1.15K |
| 2024-04-12 | 22.04 | 22.00 | ↓$0.04 (-0.17%) | 22.00 | 22.04 | 400 |
| 2024-04-11 | 22.09 | 22.08 | ↓$0.01 (-0.04%) | 22.08 | 22.10 | 3.04K |
| 2024-04-10 | 22.08 | 22.07 | ↓$0.01 (-0.02%) | 22.06 | 22.09 | 4.41K |
| 2024-04-09 | 22.33 | 22.35 | ↑$0.02 (0.11%) | 22.33 | 22.36 | 1.60K |
| 2024-04-08 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.29 | 22.29 | 5 |
| 2024-04-05 | 22.31 | 22.30 | ↓$0.01 (-0.06%) | 22.30 | 22.31 | 100 |
| 2024-04-04 | 22.45 | 22.33 | ↓$0.12 (-0.53%) | 22.33 | 22.45 | 1.67K |
| 2024-04-03 | 22.33 | 22.35 | ↑$0.02 (0.09%) | 22.32 | 22.37 | 12.10K |
| 2024-04-02 | 22.33 | 22.33 | ↑$0.00 (0.00%) | 22.33 | 22.33 | 94 |
| 2024-04-01 | 22.40 | 22.39 | ↓$0.01 (-0.04%) | 22.39 | 22.40 | 4.65K |
| 2024-03-28 | 22.57 | 22.56 | ↓$0.01 (-0.04%) | 22.55 | 22.58 | 13.38K |
| 2024-03-27 | 22.49 | 22.55 | ↑$0.06 (0.27%) | 22.48 | 22.55 | 28.19K |
| 2024-03-26 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.46 | 2.63K |
| 2024-03-25 | 22.51 | 22.51 | ↑$0.00 (0.00%) | 22.51 | 22.51 | 114 |
| 2024-03-22 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 159 |
| 2024-03-21 | 22.54 | 22.52 | ↓$0.02 (-0.09%) | 22.52 | 22.54 | 6.76K |
| 2024-03-20 | 22.41 | 22.50 | ↑$0.09 (0.40%) | 22.41 | 22.50 | 4.50K |
| 2024-03-19 | 22.36 | 22.40 | ↑$0.04 (0.17%) | 22.36 | 22.41 | 3.80K |
| 2024-03-18 | 22.36 | 22.34 | ↓$0.02 (-0.07%) | 22.34 | 22.36 | 3.23K |
| 2024-03-15 | 22.34 | 22.34 | ↑$0.00 (0.00%) | 22.34 | 22.34 | 399 |
| 2024-03-14 | 22.41 | 22.36 | ↓$0.05 (-0.22%) | 22.36 | 22.41 | 30.62K |
| 2024-03-13 | 22.52 | 22.52 | ↓$0.00 (-0.02%) | 22.52 | 22.55 | 17.87K |
Create an account or log in to view more rows.
$DSCF Momentum is building...
$DSCF to the moon
$DSCF I bought the dip
$DSCF I need a smoke after this trade
$DSCF Of course
$DSCF looks like a loading
$DSCF Not Selling
Hodling for thousands!
$DSCF Rug pull soon?
$DSCF looking ready to breakout soon.
$DSCF Ride this train. You won't regret.