Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DFIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 34.88 | -0.83 | -2.32% | 35.74 | 35.80 | 34.855 | 951,798 |
| Dec 17 2024 | 35.71 | -0.58 | -1.60% | 35.74 | 35.8099 | 35.65 | 1,047,755 |
| Dec 16 2024 | 36.29 | -0.28 | -0.77% | 36.38 | 36.4199 | 36.25 | 1,387,931 |
| Dec 13 2024 | 36.57 | -0.05 | -0.14% | 36.69 | 36.69 | 36.4716 | 533,753 |
| Dec 12 2024 | 36.62 | -0.30 | -0.81% | 36.76 | 36.8819 | 36.59 | 599,227 |
| Dec 11 2024 | 36.92 | 0.13 | 0.35% | 36.94 | 36.94 | 36.77 | 560,927 |
| Dec 10 2024 | 36.79 | -0.17 | -0.46% | 36.97 | 36.97 | 36.77 | 541,787 |
| Dec 09 2024 | 36.96 | 0.05 | 0.14% | 37.19 | 37.29 | 36.96 | 664,765 |
| Dec 06 2024 | 36.91 | -0.10 | -0.27% | 37.12 | 37.14 | 36.8189 | 808,354 |
| Dec 05 2024 | 37.01 | 0.37 | 1.01% | 36.92 | 37.09 | 36.92 | 554,643 |
| Dec 04 2024 | 36.64 | -0.20 | -0.54% | 36.81 | 36.84 | 36.595 | 649,853 |
| Dec 03 2024 | 36.84 | 0.17 | 0.46% | 36.88 | 36.93 | 36.7211 | 626,643 |
| Dec 02 2024 | 36.67 | -0.06 | -0.16% | 36.70 | 36.72 | 36.4125 | 752,699 |
| Nov 29 2024 | 36.73 | 0.47 | 1.30% | 36.47 | 36.735 | 36.46 | 231,439 |
| Nov 27 2024 | 36.26 | 0.11 | 0.30% | 36.19 | 36.3801 | 36.19 | 543,615 |
| Nov 26 2024 | 36.15 | -0.34 | -0.93% | 36.35 | 36.35 | 36.0315 | 680,997 |
| Nov 25 2024 | 36.49 | 0.03 | 0.08% | 36.60 | 36.66 | 36.405 | 667,092 |
| Nov 22 2024 | 36.46 | 0.02 | 0.05% | 36.31 | 36.5168 | 36.29 | 467,587 |
| Nov 21 2024 | 36.44 | 0.06 | 0.16% | 36.36 | 36.48 | 36.2401 | 778,809 |
| Nov 20 2024 | 36.38 | -0.07 | -0.19% | 36.34 | 36.38 | 36.155 | 673,630 |
| Nov 19 2024 | 36.45 | -0.12 | -0.33% | 36.25 | 36.509 | 36.1926 | 630,604 |
| Nov 18 2024 | 36.57 | 0.31 | 0.85% | 36.29 | 36.62 | 36.29 | 510,032 |
| Nov 15 2024 | 36.26 | 0.11 | 0.30% | 36.24 | 36.31 | 36.1528 | 709,033 |
| Nov 14 2024 | 36.15 | 0.12 | 0.33% | 36.25 | 36.345 | 36.0975 | 557,896 |
| Nov 13 2024 | 36.03 | -0.14 | -0.39% | 36.09 | 36.10 | 35.8055 | 565,807 |
| Nov 12 2024 | 36.17 | -0.60 | -1.63% | 36.43 | 36.43 | 35.935 | 620,388 |
| Nov 11 2024 | 36.77 | 0.01 | 0.03% | 36.79 | 36.875 | 36.73 | 460,702 |
| Nov 08 2024 | 36.76 | -0.62 | -1.66% | 36.90 | 36.90 | 36.56 | 479,804 |
| Nov 07 2024 | 37.38 | 0.52 | 1.41% | 37.34 | 37.4466 | 37.215 | 705,683 |
| Nov 06 2024 | 36.86 | -0.42 | -1.13% | 36.67 | 36.8899 | 36.45 | 636,629 |
| Nov 05 2024 | 37.28 | 0.40 | 1.08% | 37.03 | 37.2927 | 36.98 | 349,218 |
| Nov 04 2024 | 36.88 | 0.17 | 0.46% | 37.00 | 37.1601 | 36.85 | 388,819 |
| Nov 01 2024 | 36.71 | 0.13 | 0.36% | 36.87 | 36.94 | 36.705 | 497,709 |
| Oct 31 2024 | 36.58 | -0.09 | -0.25% | 36.64 | 36.65 | 36.31 | 717,288 |
| Oct 30 2024 | 36.67 | -0.14 | -0.38% | 36.63 | 36.87 | 36.60 | 497,450 |
| Oct 29 2024 | 36.81 | -0.21 | -0.57% | 36.91 | 36.955 | 36.7333 | 388,327 |
| Oct 28 2024 | 37.02 | 0.24 | 0.65% | 36.83 | 37.0577 | 36.78 | 349,379 |
| Oct 25 2024 | 36.78 | -0.13 | -0.35% | 37.04 | 37.06 | 36.74 | 688,194 |
| Oct 24 2024 | 36.91 | 0.12 | 0.33% | 36.98 | 37.07 | 36.73 | 496,714 |
| Oct 23 2024 | 36.79 | -0.31 | -0.84% | 36.81 | 36.87 | 36.60 | 524,130 |
| Oct 22 2024 | 37.10 | -0.08 | -0.22% | 37.00 | 37.16 | 37.00 | 358,845 |
| Oct 21 2024 | 37.18 | -0.43 | -1.14% | 37.46 | 37.49 | 37.17 | 489,809 |
| Oct 18 2024 | 37.61 | 0.20 | 0.53% | 37.60 | 37.6197 | 37.435 | 317,748 |
| Oct 17 2024 | 37.41 | 0.02 | 0.05% | 37.49 | 37.498 | 37.345 | 307,594 |
| Oct 16 2024 | 37.39 | 0.20 | 0.54% | 37.35 | 37.4498 | 37.3001 | 397,900 |
| Oct 15 2024 | 37.19 | -0.48 | -1.27% | 37.39 | 37.40 | 37.16 | 320,039 |
| Oct 14 2024 | 37.67 | -0.05 | -0.13% | 37.58 | 37.72 | 37.46 | 387,159 |
| Oct 11 2024 | 37.72 | 0.08 | 0.21% | 37.52 | 37.76 | 37.52 | 356,330 |
| Oct 10 2024 | 37.64 | 0.09 | 0.24% | 37.55 | 37.645 | 37.39 | 460,234 |
| Oct 09 2024 | 37.55 | -0.06 | -0.16% | 37.35 | 37.58 | 37.25 | 327,297 |
| Oct 08 2024 | 37.61 | -0.25 | -0.66% | 37.72 | 37.72 | 37.4763 | 497,802 |
| Oct 07 2024 | 37.86 | -0.11 | -0.29% | 37.93 | 37.975 | 37.72 | 331,763 |
| Oct 04 2024 | 37.97 | 0.42 | 1.12% | 37.80 | 37.975 | 37.7155 | 595,250 |
| Oct 03 2024 | 37.55 | -0.31 | -0.82% | 37.56 | 37.61 | 37.395 | 378,124 |
| Oct 02 2024 | 37.86 | -0.01 | -0.03% | 37.87 | 37.93 | 37.76 | 458,812 |
| Oct 01 2024 | 37.87 | -0.21 | -0.55% | 38.01 | 38.01 | 37.69 | 509,150 |
| Sep 30 2024 | 38.08 | -0.14 | -0.37% | 38.20 | 38.20 | 37.88 | 562,017 |
| Sep 27 2024 | 38.22 | -0.16 | -0.42% | 38.31 | 38.515 | 38.17 | 496,875 |
| Sep 26 2024 | 38.38 | 0.57 | 1.51% | 38.23 | 38.47 | 38.21 | 1,007,034 |
| Sep 25 2024 | 37.81 | -0.33 | -0.87% | 38.14 | 38.1518 | 37.78 | 381,227 |
| Sep 24 2024 | 38.14 | 0.21 | 0.55% | 38.07 | 38.1584 | 38.015 | 479,086 |
| Sep 23 2024 | 37.93 | 0.13 | 0.34% | 37.89 | 38.005 | 37.8172 | 416,495 |
| Sep 20 2024 | 37.80 | -0.25 | -0.66% | 37.86 | 37.9199 | 37.615 | 453,692 |
