DFDV xStock Historical Data

DFDVX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 7.01
-2.25%
$ 34,388 $ 26,569
Nov 19, 2025 $ 7.19
-0.59%
$ 35,945 $ 33,191
Nov 18, 2025 $ 7.37
+10.65%
$ 36,196 $ 181,930
Nov 17, 2025 $ 6.66
-3.66%
$ 33,295 $ 71,933
Nov 16, 2025 $ 6.9
-0.71%
$ 34,530 $ 25,696
Nov 15, 2025 $ 6.9
-1.20%
$ 34,720 $ 17,306
Nov 14, 2025 $ 7.48
-7.91%
$ 34,785 $ 221,747
Nov 13, 2025 $ 8.07
-3.04%
$ 40,760 $ 30,969
Nov 12, 2025 $ 8.32
+1.16%
$ 41,640 $ 41,927
Nov 11, 2025 $ 8.23
-3.46%
$ 41,175 $ 33,617
Nov 10, 2025 $ 8.55
-1.52%
$ 42,760 $ 49,553
Nov 9, 2025 $ 8.68
+4.67%
$ 43,403 $ 21,257
Nov 8, 2025 $ 8.3
+2.23%
$ 41,479 $ 16,541
Nov 7, 2025 $ 8.12
-2.05%
$ 40,575 $ 46,281
Nov 6, 2025 $ 8.22
-7.87%
$ 41,090 $ 268,054
Nov 5, 2025 $ 8.97
+1.79%
$ 44,875 $ 58,398
Nov 4, 2025 $ 8.83
-6.80%
$ 44,132 $ 187,906
Nov 3, 2025 $ 9.45
-12.21%
$ 47,251 $ 202,301
Nov 2, 2025 $ 10.76
-2.01%
$ 53,721 $ 59,141
Nov 1, 2025 $ 10.98
-0.80%
$ 54,922 $ 33,435
Oct 31, 2025 $ 11.04
-0.54%
$ 55,414 $ 579,260
Oct 30, 2025 $ 11.05
-10.11%
$ 55,488 $ 181,813
Oct 29, 2025 $ 12.29
-8.62%
$ 61,400 $ 135,917
Oct 28, 2025 $ 13.41
-7.06%
$ 66,950 $ 277,729
Oct 27, 2025 $ 14.43
+1.50%
$ 72,159 $ 276,637
Oct 26, 2025 $ 14.22
+2.18%
$ 71,068 $ 93,907
Oct 25, 2025 $ 13.92
+0.52%
$ 69,578 $ 92,004
Oct 24, 2025 $ 13.87
-6.09%
$ 69,267 $ 990,457
Oct 23, 2025 $ 14.6
+5.19%
$ 73,870 $ 1.45 million
Oct 22, 2025 $ 13.88
-3.31%
$ 69,442 $ 130,201
Oct 21, 2025 $ 14.42
-0.60%
$ 71,900 $ 212,158
Oct 20, 2025 $ 14.52
+2.57%
$ 72,517 $ 1.27 million
Oct 19, 2025 $ 14.18
-0.14%
$ 70,850 $ 43,875
Oct 18, 2025 $ 14.1
+0.93%
$ 71,249 $ 29,035
Oct 17, 2025 $ 14.1
+2.12%
$ 69,951 $ 185,566
Oct 16, 2025 $ 13.82
-8.68%
$ 69,055 $ 126,504
Oct 15, 2025 $ 15.12
-4.29%
$ 75,577 $ 75,049
Oct 14, 2025 $ 15.91
-1.00%
$ 79,000 $ 219,481
Oct 13, 2025 $ 16.07
-0.12%
$ 80,350 $ 98,321
Oct 12, 2025 $ 16.13
+4.47%
$ 80,650 $ 30,616
Oct 11, 2025 $ 15.43
+0.72%
$ 77,150 $ 34,752
Oct 10, 2025 $ 15.38
-14.10%
$ 76,900 $ 159,942
Oct 9, 2025 $ 17.87
+1.48%
$ 89,361 $ 333,585
Oct 8, 2025 $ 17.43
+13.49%
$ 87,155 $ 48,719
Oct 7, 2025 $ 15.34
-4.25%
$ 76,697 $ 48,262
Oct 6, 2025 $ 16.02
+0.49%
$ 80,092 $ 70,151
Oct 5, 2025 $ 15.94
+0.44%
$ 79,702 $ 37,326
Oct 4, 2025 $ 15.87
+0.05%
$ 79,350 $ 33,357
Oct 3, 2025 $ 15.96
-1.40%
$ 79,311 $ 39,729
Oct 2, 2025 $ 16.19
+5.49%
$ 80,945 $ 107,450