DFDV xStock Historical Data

DFDVX Page 69
Download
Date Close Price change Market cap Trading volume
Dec 3, 12 AM $ 6.58
-2.33%
$ 32,887 $ 34,320
Dec 2, 11 PM $ 6.73
-0.63%
$ 33,672 $ 34,009
Dec 2, 10 PM $ 6.78
-0.14%
$ 33,887 $ 32,164
Dec 2, 9 PM $ 6.79
+0.11%
$ 33,702 $ 26,953
Dec 2, 8 PM $ 6.78
-1.25%
$ 33,897 $ 26,453
Dec 2, 7 PM $ 6.87
+0.49%
$ 34,326 $ 24,279
Dec 2, 6 PM $ 6.83
+0.75%
$ 34,159 $ 23,667
Dec 2, 5 PM $ 6.8
+0.08%
$ 34,203 $ 22,325
Dec 2, 4 PM $ 6.74
-0.61%
$ 33,713 $ 21,818
Dec 2, 3 PM $ 6.76
+0.63%
$ 33,790 $ 23,423
Dec 2, 2 PM $ 6.69
+0.14%
$ 33,472 $ 23,349
Dec 2, 1 PM $ 6.65
+0.27%
$ 33,275 $ 22,610
Dec 2, 12 PM $ 6.64
-0.20%
$ 33,205 $ 24,658
Dec 2, 11 AM $ 6.57
-0.02%
$ 32,827 $ 40,717
Dec 2, 10 AM $ 6.54
+1.38%
$ 32,707 $ 40,804
Dec 2, 9 AM $ 6.5
+0.01%
$ 32,478 $ 39,925
Dec 2, 8 AM $ 6.55
-2.91%
$ 32,735 $ 25,754
Dec 2, 7 AM $ 6.74
+0.10%
$ 33,701 $ 60,973
Dec 2, 6 AM $ 6.73
-0.59%
$ 33,652 $ 61,282
Dec 2, 5 AM $ 6.76
+4.92%
$ 33,819 $ 62,362
Dec 2, 4 AM $ 6.45
-0.20%
$ 32,262 $ 61,036
Dec 2, 3 AM $ 6.46
-4.20%
$ 32,323 $ 61,509
Dec 2, 2 AM $ 6.75
-1.06%
$ 33,740 $ 66,987
Dec 2, 1 AM $ 6.82
-0.29%
$ 34,174 $ 68,061
Dec 2, 12 AM $ 6.84
+2.44%
$ 34,217 $ 69,027
Dec 1, 11 PM $ 6.66
-3.38%
$ 33,299 $ 70,073
Dec 1, 10 PM $ 6.89
-0.17%
$ 34,462 $ 70,140
Dec 1, 9 PM $ 6.9
+4.69%
$ 34,469 $ 70,126
Dec 1, 8 PM $ 6.61
-0.01%
$ 33,063 $ 67,370
Dec 1, 7 PM $ 6.6
-1.31%
$ 32,995 $ 67,016
Dec 1, 6 PM $ 6.7
+0.43%
$ 33,501 $ 67,031
Dec 1, 5 PM $ 6.67
+1.30%
$ 33,372 $ 67,090
Dec 1, 4 PM $ 6.59
+2.19%
$ 32,957 $ 65,947
Dec 1, 3 PM $ 6.44
-8.08%
$ 32,198 $ 62,438
Dec 1, 2 PM $ 6.93
-0.13%
$ 34,658 $ 64,596
Dec 1, 1 PM $ 6.94
+0.19%
$ 34,701 $ 64,242
Dec 1, 12 PM $ 6.93
-4.17%
$ 34,748 $ 45,687
Dec 1, 11 AM $ 7.23
+0.04%
$ 36,145 $ 45,268
Dec 1, 10 AM $ 7.23
-0.12%
$ 36,132 $ 45,273
Dec 1, 9 AM $ 7.24
-1.68%
$ 36,175 $ 45,225
Dec 1, 8 AM $ 7.36
-0.58%
$ 36,707 $ 44,543
Dec 1, 7 AM $ 7.4
+0.30%
$ 37,010 $ 23,763
Dec 1, 6 AM $ 7.39
-0.48%
$ 36,938 $ 23,360
Dec 1, 5 AM $ 7.42
+1.16%
$ 37,111 $ 23,713
Dec 1, 4 AM $ 7.34
-0.08%
$ 36,687 $ 18,753
Dec 1, 3 AM $ 7.34
+2.04%
$ 36,847 $ 18,726
Dec 1, 2 AM $ 7.2
-0.22%
$ 35,984 $ 16,863
Dec 1, 1 AM $ 7.21
-0.06%
$ 36,064 $ 16,680
Dec 1, 12 AM $ 7.22
-4.94%
$ 36,084 $ 15,923
Nov 30, 11 PM $ 7.59
+0.05%
$ 37,960 $ 14,773