Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DVFF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 6.86 | -0.09 | -1.29% | 6.95 | 7.00 | 6.69 | 7,609 |
| Oct 30 2024 | 6.95 | 0.13 | 1.91% | 6.66 | 6.98 | 6.61 | 817 |
| Oct 29 2024 | 6.82 | -0.02 | -0.29% | 6.88 | 6.88 | 6.65 | 2,088 |
| Oct 28 2024 | 6.84 | 0.17 | 2.55% | 6.73 | 6.84 | 6.64 | 453 |
| Oct 25 2024 | 6.67 | 0.01 | 0.15% | 6.84 | 6.84 | 6.66 | 615 |
| Oct 24 2024 | 6.66 | -0.04 | -0.60% | 6.77 | 6.77 | 6.66 | 479 |
| Oct 23 2024 | 6.70 | -0.25 | -3.60% | 6.99 | 6.99 | 6.69 | 4,793 |
| Oct 22 2024 | 6.95 | -0.08 | -1.14% | 7.01 | 7.01 | 6.82 | 506 |
| Oct 21 2024 | 7.03 | 0.25 | 3.69% | 6.79 | 7.03 | 6.73 | 843 |
| Oct 18 2024 | 6.78 | 0.00 | 0.00% | 6.79 | 6.79 | 6.72 | 1,206 |
| Oct 17 2024 | 6.78 | 0.04 | 0.59% | 6.79 | 6.79 | 6.65 | 5,571 |
| Oct 16 2024 | 6.74 | -0.11 | -1.61% | 6.90 | 6.90 | 6.72 | 6,653 |
| Oct 15 2024 | 6.85 | 0.06 | 0.88% | 6.86 | 6.91 | 6.77 | 381 |
| Oct 14 2024 | 6.79 | -0.35 | -4.90% | 7.13 | 7.13 | 6.76 | 7,048 |
| Oct 11 2024 | 7.14 | 0.28 | 4.08% | 6.87 | 7.14 | 6.70 | 1,628 |
| Oct 10 2024 | 6.86 | -0.20 | -2.83% | 7.12 | 7.12 | 6.59 | 8,640 |
| Oct 09 2024 | 7.06 | -0.12 | -1.67% | 7.09 | 7.17 | 7.06 | 1,411 |
| Oct 08 2024 | 7.18 | 0.03 | 0.42% | 7.16 | 7.19 | 7.06 | 404 |
| Oct 07 2024 | 7.15 | 0.01 | 0.14% | 7.15 | 7.15 | 7.12 | 471 |
| Oct 04 2024 | 7.14 | -0.01 | -0.14% | 7.15 | 7.15 | 7.12 | 1,745 |
| Oct 03 2024 | 7.15 | -0.11 | -1.52% | 7.15 | 7.15 | 7.12 | 624 |
| Oct 02 2024 | 7.26 | 0.16 | 2.25% | 7.11 | 7.27 | 7.11 | 455 |
| Oct 01 2024 | 7.10 | -0.30 | -4.05% | 7.40 | 7.40 | 7.10 | 7,352 |
| Sep 30 2024 | 7.40 | 0.06 | 0.82% | 7.21 | 7.40 | 7.19 | 2,227 |
| Sep 27 2024 | 7.34 | 0.10 | 1.38% | 7.32 | 7.35 | 7.20 | 473 |
| Sep 26 2024 | 7.24 | 0.04 | 0.56% | 7.28 | 7.28 | 7.22 | 1,406 |
| Sep 25 2024 | 7.20 | -0.05 | -0.69% | 7.25 | 7.25 | 7.20 | 992 |
| Sep 24 2024 | 7.25 | 0.01 | 0.14% | 7.32 | 7.32 | 7.17 | 811 |
| Sep 23 2024 | 7.24 | -0.05 | -0.69% | 7.37 | 7.37 | 7.21 | 552 |
| Sep 20 2024 | 7.29 | 0.04 | 0.55% | 7.30 | 7.30 | 7.23 | 1,365 |
| Sep 19 2024 | 7.25 | -0.01 | -0.14% | 7.28 | 7.28 | 7.23 | 457 |
| Sep 18 2024 | 7.26 | -0.08 | -1.09% | 7.34 | 7.38 | 7.21 | 1,154 |
| Sep 17 2024 | 7.34 | -0.05 | -0.68% | 7.47 | 7.47 | 7.26 | 3,104 |
| Sep 16 2024 | 7.39 | 0.01 | 0.14% | 7.46 | 7.55 | 7.33 | 2,570 |
| Sep 13 2024 | 7.38 | 0.01 | 0.14% | 7.39 | 7.51 | 7.38 | 1,089 |
| Sep 12 2024 | 7.37 | -0.04 | -0.54% | 7.41 | 7.41 | 7.30 | 2,469 |
| Sep 11 2024 | 7.41 | -0.05 | -0.67% | 7.54 | 7.54 | 7.34 | 5,020 |
| Sep 10 2024 | 7.46 | -0.04 | -0.53% | 7.58 | 7.58 | 7.42 | 2,870 |
| Sep 09 2024 | 7.50 | -0.10 | -1.32% | 7.59 | 7.59 | 7.49 | 341 |
| Sep 06 2024 | 7.60 | -0.03 | -0.39% | 7.63 | 7.63 | 7.55 | 907 |
| Sep 05 2024 | 7.63 | 0.07 | 0.93% | 7.60 | 7.63 | 7.51 | 3,970 |
| Sep 04 2024 | 7.56 | 0.04 | 0.53% | 7.60 | 7.60 | 7.51 | 773 |
| Sep 03 2024 | 7.52 | -0.04 | -0.53% | 7.62 | 7.62 | 7.51 | 2,954 |
| Sep 02 2024 | 7.56 | -0.23 | -2.95% | 7.70 | 7.70 | 7.55 | 5,043 |
| Aug 30 2024 | 7.79 | 0.16 | 2.10% | 7.63 | 7.79 | 7.54 | 1,879 |
| Aug 29 2024 | 7.63 | 0.00 | 0.00% | 7.63 | 7.63 | 7.58 | 542 |
| Aug 28 2024 | 7.63 | 0.04 | 0.53% | 7.51 | 7.64 | 7.51 | 1,221 |
| Aug 27 2024 | 7.59 | 0.07 | 0.93% | 7.57 | 7.63 | 7.50 | 5,422 |
| Aug 26 2024 | 7.52 | 0.00 | 0.00% | 7.52 | 7.58 | 7.49 | 1,271 |
| Aug 23 2024 | 7.52 | 0.12 | 1.62% | 7.47 | 7.53 | 7.44 | 10,375 |
| Aug 22 2024 | 7.40 | -0.20 | -2.63% | 7.65 | 7.65 | 7.36 | 59,843 |
| Aug 21 2024 | 7.60 | 0.08 | 1.06% | 7.74 | 7.74 | 7.50 | 74,784 |
| Aug 20 2024 | 7.52 | 0.03 | 0.40% | 7.58 | 7.58 | 7.50 | 326 |
| Aug 19 2024 | 7.49 | -0.02 | -0.27% | 7.41 | 7.82 | 7.41 | 1,398 |
| Aug 16 2024 | 7.51 | -0.07 | -0.92% | 7.65 | 7.65 | 7.46 | 1,096 |
| Aug 15 2024 | 7.58 | 0.15 | 2.02% | 7.44 | 7.67 | 7.43 | 3,303 |
| Aug 14 2024 | 7.43 | 0.05 | 0.68% | 7.35 | 7.43 | 7.35 | 1,056 |
| Aug 13 2024 | 7.38 | 0.00 | 0.00% | 7.38 | 7.38 | 7.35 | 2,528 |
| Aug 12 2024 | 7.38 | -0.01 | -0.14% | 7.44 | 7.44 | 7.34 | 1,234 |
| Aug 09 2024 | 7.39 | -0.01 | -0.14% | 7.40 | 7.44 | 7.31 | 227 |
| Aug 08 2024 | 7.40 | -0.09 | -1.20% | 7.38 | 7.48 | 7.37 | 1,020 |
| Aug 07 2024 | 7.49 | 0.08 | 1.08% | 7.44 | 7.49 | 7.43 | 2,524 |
| Aug 06 2024 | 7.41 | 0.01 | 0.14% | 7.41 | 7.46 | 7.40 | 2,985 |
| Aug 05 2024 | 7.40 | 0.02 | 0.27% | 7.40 | 7.41 | 7.38 | 420 |
