(DFAU)
40.90
0.62 (1.54%)
At close: Feb 28, 2025, 3:59 PM
40.89
-0.01%
After-hours: Feb 28, 2025, 04:10 PM EST
DFAU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 40.27 | 40.91 | 40.12 | 40.89 | 0.61 | 1.51% | 774,819 |
| Feb 27, 2025 | 41.04 | 41.12 | 40.26 | 40.28 | -0.64 | -1.56% | 641,141 |
| Feb 26, 2025 | 41.03 | 41.27 | 40.74 | 40.92 | 0.03 | 0.07% | 658,100 |
| Feb 25, 2025 | 41.08 | 41.16 | 40.59 | 40.89 | -0.21 | -0.51% | 919,913 |
| Feb 24, 2025 | 41.47 | 41.50 | 41.05 | 41.10 | -0.20 | -0.48% | 572,400 |
| Feb 21, 2025 | 42.08 | 42.09 | 41.26 | 41.30 | -0.79 | -1.88% | 537,100 |
| Feb 20, 2025 | 42.24 | 42.24 | 41.86 | 42.09 | -0.22 | -0.52% | 608,300 |
| Feb 19, 2025 | 42.15 | 42.34 | 42.09 | 42.31 | 0.06 | 0.14% | 464,800 |
| Feb 18, 2025 | 42.18 | 42.25 | 42.04 | 42.25 | 0.13 | 0.31% | 767,863 |
| Feb 14, 2025 | 42.15 | 42.20 | 42.07 | 42.12 | 0.02 | 0.05% | 679,800 |
| Feb 13, 2025 | 41.73 | 42.11 | 41.68 | 42.10 | 0.46 | 1.10% | 854,202 |
| Feb 12, 2025 | 41.36 | 41.73 | 41.36 | 41.64 | -0.15 | -0.36% | 457,138 |
| Feb 11, 2025 | 41.66 | 41.85 | 41.61 | 41.79 | -0.03 | -0.07% | 593,600 |
| Feb 10, 2025 | 41.81 | 41.86 | 41.70 | 41.82 | 0.24 | 0.58% | 675,433 |
| Feb 7, 2025 | 41.97 | 42.06 | 41.52 | 41.58 | -0.38 | -0.91% | 586,921 |
| Feb 6, 2025 | 42.00 | 42.00 | 41.71 | 41.96 | 0.11 | 0.26% | 899,816 |
| Feb 5, 2025 | 41.62 | 41.86 | 41.47 | 41.85 | 0.19 | 0.46% | 1,880,927 |
| Feb 4, 2025 | 41.37 | 41.69 | 41.37 | 41.66 | 0.29 | 0.70% | 445,724 |
| Feb 3, 2025 | 40.99 | 41.55 | 40.86 | 41.37 | -0.31 | -0.74% | 588,316 |
| Jan 31, 2025 | 42.09 | 42.25 | 41.65 | 41.68 | -0.28 | -0.67% | 764,700 |
| Jan 30, 2025 | 41.85 | 42.08 | 41.69 | 41.96 | 0.27 | 0.65% | 386,200 |
| Jan 29, 2025 | 41.77 | 41.87 | 41.51 | 41.69 | -0.15 | -0.36% | 698,245 |
| Jan 28, 2025 | 41.58 | 41.92 | 41.39 | 41.84 | 0.33 | 0.79% | 677,638 |
| Jan 27, 2025 | 41.27 | 41.57 | 41.27 | 41.51 | -0.58 | -1.38% | 976,900 |
| Jan 24, 2025 | 42.21 | 42.29 | 42.03 | 42.09 | -0.13 | -0.31% | 544,549 |
| Jan 23, 2025 | 41.94 | 42.22 | 41.94 | 42.22 | 0.20 | 0.48% | 571,035 |
| Jan 22, 2025 | 42.02 | 42.12 | 41.97 | 42.02 | 0.21 | 0.50% | 455,838 |
| Jan 21, 2025 | 41.62 | 41.84 | 41.52 | 41.81 | 0.39 | 0.94% | 549,300 |
| Jan 17, 2025 | 41.47 | 41.54 | 41.32 | 41.42 | 0.36 | 0.88% | 539,826 |
| Jan 16, 2025 | 41.17 | 41.21 | 40.99 | 41.06 | -0.04 | -0.10% | 588,428 |
| Jan 15, 2025 | 40.99 | 41.18 | 40.88 | 41.10 | 0.74 | 1.83% | 432,643 |
| Jan 14, 2025 | 40.49 | 40.52 | 40.09 | 40.36 | 0.11 | 0.27% | 550,413 |
| Jan 13, 2025 | 39.80 | 40.27 | 39.80 | 40.25 | 0.09 | 0.22% | 735,993 |
| Jan 10, 2025 | 40.51 | 40.51 | 40.02 | 40.16 | -0.63 | -1.54% | 694,875 |
| Jan 8, 2025 | 40.73 | 40.85 | 40.49 | 40.79 | 0.05 | 0.12% | 587,465 |
| Jan 7, 2025 | 41.30 | 41.34 | 40.60 | 40.74 | -0.44 | -1.07% | 804,903 |
| Jan 6, 2025 | 41.27 | 41.49 | 41.08 | 41.18 | 0.24 | 0.59% | 417,822 |
| Jan 3, 2025 | 40.61 | 40.98 | 40.56 | 40.94 | 0.50 | 1.24% | 670,400 |
| Jan 2, 2025 | 40.72 | 40.87 | 40.17 | 40.44 | -0.05 | -0.12% | 705,300 |
| Dec 31, 2024 | 40.73 | 40.81 | 40.40 | 40.49 | -0.15 | -0.37% | 652,901 |
| Dec 30, 2024 | 40.63 | 40.87 | 40.35 | 40.64 | -0.42 | -1.02% | 1,546,300 |
| Dec 27, 2024 | 41.28 | 41.28 | 40.77 | 41.06 | -0.45 | -1.08% | 527,300 |
| Dec 26, 2024 | 41.36 | 41.56 | 41.26 | 41.51 | 0.05 | 0.12% | 618,000 |
| Dec 24, 2024 | 41.11 | 41.47 | 41.10 | 41.46 | 0.42 | 1.02% | 445,200 |
| Dec 23, 2024 | 40.81 | 41.08 | 40.59 | 41.04 | 0.21 | 0.51% | 1,018,828 |
| Dec 20, 2024 | 40.21 | 41.15 | 40.19 | 40.83 | 0.46 | 1.14% | 754,733 |
| Dec 19, 2024 | 40.74 | 40.85 | 40.37 | 40.37 | -0.02 | -0.05% | 876,200 |
| Dec 18, 2024 | 41.71 | 41.82 | 40.35 | 40.39 | -1.27 | -3.05% | 874,900 |
| Dec 17, 2024 | 41.69 | 41.73 | 41.57 | 41.66 | -0.39 | -0.93% | 511,528 |
| Dec 16, 2024 | 41.98 | 42.13 | 41.98 | 42.05 | 0.14 | 0.33% | 466,300 |