Quantcast

Historical Stock Prices

DFNL 
$22.19
*  
0.30
1.37%
Get DFNL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DFNL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 22.06 22.2242 22.02 22.19 13,419
01/17/2019 21.7225 21.99 21.7 21.89 9,709
01/16/2019 21.6629 21.878 21.66 21.8539 17,333
01/15/2019 21.348 21.48 21.29 21.47 15,167
01/14/2019 21.32 21.3706 21.31 21.359 2,759
01/11/2019 21.1339 21.32 21.0506 21.32 209,165
01/10/2019 21.2 21.2999 21.15 21.2709 2,365
01/09/2019 21.23 21.2999 21.11 21.19 23,218
01/08/2019 21.17 21.17 20.9281 21.14 9,386
01/07/2019 20.92 21.1843 20.92 21.11 13,639
01/04/2019 20.7216 21.0725 20.7216 21.02 14,784
01/03/2019 20.675 20.675 20.39 20.39 4,495
01/02/2019 20.34 20.72 20.34 20.69 72,727
12/31/2018 20.57 20.6761 20.4656 20.5 93,221
12/28/2018 20.57 20.73 20.4241 20.475 119,889
12/27/2018 19.91 20.37 19.79 20.3257 86,998
12/26/2018 19.51 20.27 19.29 20.27 89,296
12/24/2018 20.3 20.493 20.12 20.12 130,139
12/21/2018 20.81 21.04 20.4659 20.4869 51,575
12/20/2018 20.8991 21.0583 20.71 20.7593 240,089
12/19/2018 21.3169 21.59 20.93 20.9673 25,104
12/18/2018 21.61 21.6808 21.2 21.34 131,496
12/17/2018 21.57 21.7768 21.4593 21.5 18,406
12/14/2018 21.81 21.9383 21.65 21.67 91,046
12/13/2018 22.0601 22.1403 21.92 21.95 12,602
12/12/2018 22.19 22.3736 22.08 22.17 54,961
12/11/2018 22.42 22.42 21.92 22.03 99,176
12/10/2018 22.25 22.25 21.7748 22.1807 32,863
12/07/2018 22.81 22.95 22.19 22.403 70,439
12/06/2018 22.57 22.6325 22.18 22.6325 18,195
12/04/2018 23.42 23.42 22.892 22.958 10,966
12/03/2018 23.91 23.91 23.64 23.73 7,925
11/30/2018 23.43 23.6217 23.418 23.59 13,392
11/29/2018 23.5999 23.5999 23.42 23.5499 12,553
11/28/2018 23.2814 23.6125 23.1355 23.6125 21,719
11/27/2018 23.212 23.34 23.14 23.1973 20,720
11/26/2018 23.24 23.3352 23.17 23.27 21,722
11/23/2018 22.83 22.86 22.83 22.86 608
11/21/2018 22.9 23.1673 22.9 23.09 8,342
11/20/2018 23.13 23.13 22.7613 22.8 18,716
11/19/2018 23.35 23.37 23.1601 23.3 8,486
11/16/2018 23.26 23.48 23.23 23.43 12,404
11/15/2018 23.02 23.4067 22.91 23.34 21,656
11/14/2018 23.39 23.39 23.0548 23.14 6,523
11/13/2018 23.3665 23.48 23.22 23.28 37,407
11/12/2018 23.6162 23.6162 23.2807 23.2807 8,306
11/09/2018 23.728 23.7363 23.64 23.72 5,009
11/08/2018 23.9 23.9605 23.7991 23.828 6,352
11/07/2018 23.45 23.8378 23.45 23.7838 28,952
11/06/2018 23.43 23.58 23.38 23.48 26,995
11/05/2018 23.25 23.4538 23.03 23.3573 14,589
11/02/2018 23.31 23.31 23.03 23.1 5,643
11/01/2018 23.09 23.1699 23.073 23.1272 11,929
10/31/2018 22.9051 23.29 22.9051 23.05 18,042
10/30/2018 22.38 22.78 22.38 22.78 27,505
10/29/2018 22.74 22.78 22.18 22.32 14,793
10/26/2018 22.38 22.56 22.1766 22.42 32,928
10/25/2018 22.47 22.8 22.47 22.79 46,804
10/24/2018 22.811 22.855 22.25 22.3 38,648
10/23/2018 22.91 23.11 22.75 23.11 41,420
10/22/2018 23.475 23.475 23.261 23.2916 918
10/19/2018 23.64 23.7239 23.628 23.63 117,717
10/18/2018 23.85 23.91 23.51 23.55 16,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio