Skip to main content

Trimtabs Forlines Tactical High Yield ETF (NY: DFHY )

20.97 +0.05 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.16 25.20 25.08 25.09 14,400 -0.07(-0.30%)
Jan 28, 2021 25.20 25.24 25.16 25.16 4,959 +0.06(+0.24%)
Jan 27, 2021 25.12 25.16 25.10 25.10 4,617 -0.07(-0.30%)
Jan 26, 2021 25.16 25.18 25.14 25.17 11,233 -0.00(-0.00%)
Jan 25, 2021 25.25 25.25 25.14 25.18 4,590 -0.01(-0.06%)
Jan 22, 2021 25.18 25.20 25.15 25.19 7,500 -0.05(-0.19%)
Jan 21, 2021 25.23 25.25 25.20 25.24 8,083 -0.02(-0.06%)
Jan 20, 2021 25.23 25.25 25.19 25.25 13,484 +0.05(+0.22%)
Jan 19, 2021 25.15 25.20 25.13 25.20 10,308 +0.08(+0.32%)
Jan 15, 2021 25.15 25.18 25.12 25.12 2,800 -0.07(-0.28%)
Jan 14, 2021 25.19 25.20 25.15 25.19 7,422 +0.02(+0.08%)
Jan 13, 2021 25.14 25.21 25.10 25.17 100,864 +0.07(+0.28%)
Jan 12, 2021 25.05 25.10 25.01 25.10 16,053 +0.03(+0.14%)
Jan 11, 2021 25.12 25.12 25.04 25.07 5,814 -0.11(-0.46%)
Jan 08, 2021 25.15 25.18 25.13 25.18 12,500 +0.03(+0.13%)
Jan 07, 2021 25.16 25.16 25.13 25.15 3,308 +0.06(+0.25%)
Jan 06, 2021 25.12 25.18 25.08 25.09 7,899 -0.00(-0.02%)
Jan 05, 2021 25.11 25.11 25.08 25.09 11,480 -0.03(-0.10%)
Jan 04, 2021 25.07 25.12 25.07 25.12 4,377 -0.06(-0.23%)
Dec 31, 2020 25.17 25.17 25.17 15,441 +0.03(+0.12%)
Dec 30, 2020 25.12 25.17 25.12 25.14 15,441 -0.06(-0.24%)
Dec 29, 2020 25.25 25.25 25.19 25.21 3,540 -0.00(-0.01%)
Dec 28, 2020 25.28 25.28 25.18 25.21 5,224 +0.01(+0.03%)
Dec 24, 2020 25.20 25.20 25.17 25.20 400 +0.06(+0.24%)
Dec 23, 2020 25.07 25.17 25.07 25.14 7,047 +0.07(+0.28%)
Dec 22, 2020 25.01 25.07 24.99 25.07 7,299 +0.05(+0.21%)
Dec 21, 2020 25.03 25.07 24.96 25.02 15,883 -0.08(-0.32%)
Dec 18, 2020 25.12 25.12 25.06 25.10 19,600 -0.00(-0.01%)
Dec 17, 2020 25.05 25.10 25.05 25.10 13,001 +0.05(+0.21%)
Dec 16, 2020 25.04 25.08 25.01 25.05 15,058 -0.03(-0.12%)
Dec 15, 2020 25.05 25.09 24.95 25.08 24,829 +0.07(+0.29%)
Dec 14, 2020 25.06 25.06 24.97 25.00 23,330 -0.02(-0.06%)
Dec 11, 2020 25.09 25.09 24.98 25.02 21,400 -0.00(-0.01%)
Dec 10, 2020 24.99 25.08 24.96 25.02 3,013,522 +0.06(+0.25%)
Dec 09, 2020 25.03 25.05 24.96 24.96 5,200 -0.09(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.