DFDV xStock Historical Data

DFDVX Page 83
Download
Date Close Price change Market cap Trading volume
Nov 4, 2 PM $ 9.23
+2.36%
$ 46,151 $ 194,058
Nov 4, 1 PM $ 9.01
-0.79%
$ 45,068 $ 193,447
Nov 4, 12 PM $ 9.07
-1.38%
$ 45,347 $ 194,792
Nov 4, 11 AM $ 9.16
+2.82%
$ 45,823 $ 196,823
Nov 4, 10 AM $ 8.92
-1.86%
$ 44,608 $ 191,801
Nov 4, 9 AM $ 9.11
-1.36%
$ 45,544 $ 188,436
Nov 4, 8 AM $ 9.26
-0.03%
$ 46,293 $ 194,306
Nov 4, 7 AM $ 9.25
-0.62%
$ 46,234 $ 182,340
Nov 4, 6 AM $ 9.31
-0.30%
$ 46,555 $ 196,960
Nov 4, 5 AM $ 9.35
-1.54%
$ 46,730 $ 197,309
Nov 4, 4 AM $ 9.49
-0.63%
$ 47,459 $ 218,204
Nov 4, 3 AM $ 9.56
+0.29%
$ 47,818 $ 209,523
Nov 4, 2 AM $ 9.51
-2.14%
$ 47,531 $ 189,127
Nov 4, 1 AM $ 9.7
+3.28%
$ 48,525 $ 197,337
Nov 4, 12 AM $ 9.4
-0.77%
$ 46,986 $ 204,749
Nov 3, 11 PM $ 9.45
-2.09%
$ 47,251 $ 202,301
Nov 3, 10 PM $ 9.61
-0.35%
$ 48,029 $ 201,324
Nov 3, 9 PM $ 9.67
-0.48%
$ 48,362 $ 200,739
Nov 3, 8 PM $ 9.7
-1.87%
$ 48,497 $ 199,779
Nov 3, 7 PM $ 9.87
-0.53%
$ 49,356 $ 196,188
Nov 3, 6 PM $ 9.94
-0.65%
$ 49,715 $ 194,621
Nov 3, 5 PM $ 10.03
-0.12%
$ 50,135 $ 192,713
Nov 3, 4 PM $ 10.01
-0.69%
$ 50,036 $ 189,867
Nov 3, 3 PM $ 10.08
-5.65%
$ 50,384 $ 189,339
Nov 3, 2 PM $ 10.67
+0.60%
$ 53,370 $ 183,009
Nov 3, 1 PM $ 10.61
-0.74%
$ 53,050 $ 180,688
Nov 3, 12 PM $ 10.7
+0.71%
$ 53,502 $ 179,976
Nov 3, 11 AM $ 10.64
+0.24%
$ 53,185 $ 179,361
Nov 3, 10 AM $ 10.62
-0.36%
$ 53,115 $ 176,443
Nov 3, 9 AM $ 10.66
-0.33%
$ 53,278 $ 176,305
Nov 3, 8 AM $ 10.67
-1.40%
$ 53,367 $ 171,952
Nov 3, 7 AM $ 10.84
+0.80%
$ 54,224 $ 127,527
Nov 3, 6 AM $ 10.74
-0.28%
$ 53,696 $ 108,072
Nov 3, 5 AM $ 10.78
+0.25%
$ 54,028 $ 127,986
Nov 3, 4 AM $ 10.72
-0.56%
$ 53,600 $ 99,343
Nov 3, 3 AM $ 10.87
-1.09%
$ 54,350 $ 98,793
Nov 3, 2 AM $ 10.98
+1.48%
$ 54,750 $ 93,631
Nov 3, 1 AM $ 10.98
+1.51%
$ 54,900 $ 81,005
Nov 3, 12 AM $ 10.84
+0.66%
$ 54,175 $ 59,674
Nov 2, 11 PM $ 10.76
+0.54%
$ 53,721 $ 59,141
Nov 2, 10 PM $ 10.71
-0.11%
$ 53,531 $ 58,414
Nov 2, 9 PM $ 10.72
+0.41%
$ 53,591 $ 58,356
Nov 2, 8 PM $ 10.67
-0.28%
$ 53,375 $ 59,033
Nov 2, 7 PM $ 10.7
-0.42%
$ 53,524 $ 59,334
Nov 2, 6 PM $ 10.75
+0.61%
$ 53,747 $ 59,231
Nov 2, 5 PM $ 10.68
-0.14%
$ 53,421 $ 59,561
Nov 2, 4 PM $ 10.7
-1.47%
$ 53,495 $ 58,278
Nov 2, 3 PM $ 10.86
-0.55%
$ 54,291 $ 57,670
Nov 2, 2 PM $ 10.92
+0.17%
$ 54,406 $ 57,481
Nov 2, 1 PM $ 10.92
+0.36%
$ 54,597 $ 57,716