DFDV xStock Historical Data

DFDVX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 15.32
-2.08%
$ 76,805 $ 73,379
Sep 30, 2025 $ 15.71
-2.97%
$ 77,450 $ 120,558
Sep 29, 2025 $ 16.19
+4.25%
$ 80,950 $ 1.17 million
Sep 28, 2025 $ 15.34
+0.39%
$ 77,450 $ 27,999
Sep 27, 2025 $ 15.32
-0.35%
$ 76,600 $ 25,603
Sep 26, 2025 $ 15.38
+3.41%
$ 76,867 $ 2.53 million
Sep 25, 2025 $ 14.86
-4.69%
$ 74,333 $ 811,576
Sep 24, 2025 $ 15.48
+2.22%
$ 77,951 $ 3.83 million
Sep 23, 2025 $ 15.21
-2.97%
$ 75,717 $ 2.95 million
Sep 22, 2025 $ 15.69
-7.92%
$ 78,433 $ 2.2 million
Sep 21, 2025 $ 17.06
+0.13%
$ 85,168 $ 58,671
Sep 20, 2025 $ 17.07
+0.75%
$ 85,169 $ 58,500
Sep 19, 2025 $ 16.98
-5.30%
$ 84,784 $ 4.5 million
Sep 18, 2025 $ 17.85
-1.45%
$ 89,650 $ 1.36 million
Sep 17, 2025 $ 18.03
-1.06%
$ 90,550 $ 2.58 million
Sep 16, 2025 $ 18.27
+6.18%
$ 91,281 $ 1.24 million
Sep 15, 2025 $ 17.44
-2.09%
$ 86,417 $ 621,695
Sep 14, 2025 $ 17.75
+0.23%
$ 88,980 $ 515,601
Sep 13, 2025 $ 17.71
+0.17%
$ 88,571 $ 415,427
Sep 12, 2025 $ 17.68
+9.36%
$ 88,427 $ 1.32 million
Sep 11, 2025 $ 16.17
+0.03%
$ 80,847 $ 1.46 million
Sep 10, 2025 $ 16.18
-3.83%
$ 80,957 $ 788,924
Sep 9, 2025 $ 16.83
+11.31%
$ 84,128 $ 1.83 million
Sep 8, 2025 $ 15.06
-0.50%
$ 75,323 $ 871,317
Sep 7, 2025 $ 14.99
+0.40%
$ 74,950 $ 308,650
Sep 6, 2025 $ 14.92
-0.20%
$ 74,601 $ 307,467
Sep 5, 2025 $ 14.96
-2.41%
$ 74,801 $ 317,796
Sep 4, 2025 $ 15.32
-7.27%
$ 76,650 $ 394,545
Sep 3, 2025 $ 16.5
+0.17%
$ 82,624 $ 406,696
Sep 2, 2025 $ 16.46
+2.33%
$ 82,342 $ 418,253
Sep 1, 2025 $ 16.08
+0.36%
$ 80,381 $ 391,413
Aug 31, 2025 $ 16
-0.67%
$ 80,293 $ 385,588
Aug 30, 2025 $ 16.09
-0.20%
$ 80,564 $ 387,730
Aug 29, 2025 $ 16.13
-2.18%
$ 80,630 $ 406,537
Aug 28, 2025 $ 16.55
+7.61%
$ 82,753 $ 391,465
Aug 27, 2025 $ 15.42
-4.02%
$ 78,059 $ 1.94 million
Aug 26, 2025 $ 16.08
+0.48%
$ 80,333 $ 1.11 million
Aug 25, 2025 $ 16.12
-20.79%
$ 79,830 $ 474,724
Aug 24, 2025 $ 20.29
+0.57%
$ 101,719 $ 572,927
Aug 23, 2025 $ 20.17
-0.42%
$ 100,856 $ 509,832
Aug 22, 2025 $ 20.23
+22.31%
$ 101,143 $ 916,525
Aug 21, 2025 $ 16.59
-4.74%
$ 82,670 $ 1.1 million
Aug 20, 2025 $ 17.79
+14.20%
$ 88,892 $ 396,655
Aug 19, 2025 $ 15.85
-11.29%
$ 78,222 $ 410,109
Aug 18, 2025 $ 17.88
-4.59%
$ 89,385 $ 431,713
Aug 17, 2025 $ 18.74
+0.40%
$ 93,683 $ 442,794
Aug 16, 2025 $ 18.66
-0.14%
$ 93,300 $ 444,507
Aug 15, 2025 $ 18.69
-3.40%
$ 93,431 $ 887,049
Aug 14, 2025 $ 19.32
+0.66%
$ 96,376 $ 1.62 million
Aug 13, 2025 $ 19.18
-3.28%
$ 95,885 $ 1.01 million