Quantcast

Historical Stock Prices

DFVS 
$36.81
*  
unch
unch
Get DFVS Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading DFVS now
Exchange:NASDAQ
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 36.81 36.81 36.81 36.81 00
05/17/2018 36.81 36.81 36.81 36.81 00
05/16/2018 36.81 36.81 36.81 36.81 00
05/15/2018 36.81 36.81 36.81 36.81 00
05/14/2018 36.81 36.81 36.81 36.81 00
05/11/2018 36.75 36.81 36.75 36.81 280
05/10/2018 36.43 36.43 36.43 36.43 00
05/09/2018 36.43 36.43 36.43 36.43 00
05/08/2018 36.43 36.43 36.43 36.43 00
05/07/2018 36.36 36.43 36.36 36.43 290
05/04/2018 36.1408 36.1408 36.1408 36.1408 369
05/03/2018 36.2408 36.2408 36.24 36.24 390
05/02/2018 36.72 36.72 36.657 36.67 626
05/01/2018 36.685 36.685 36.685 36.685 00
04/30/2018 36.685 36.685 36.685 36.685 00
04/27/2018 36.685 36.685 36.685 36.685 00
04/26/2018 36.685 36.685 36.685 36.685 145
04/25/2018 36.79 36.79 36.79 36.79 00
04/24/2018 36.79 36.79 36.79 36.79 193
04/23/2018 36.05 36.05 36.05 36.05 00
04/20/2018 36.05 36.05 36.05 36.05 00
04/19/2018 36.05 36.05 36.05 36.05 00
04/18/2018 35.6 36.05 35.6 36.05 1,878
04/17/2018 33.9087 33.9087 33.9087 33.9087 00
04/16/2018 33.9087 33.9087 33.9087 33.9087 00
04/13/2018 33.9087 33.9087 33.9087 33.9087 00
04/12/2018 33.9087 33.9087 33.9087 33.9087 00
04/11/2018 33.9087 33.9087 33.9087 33.9087 100
04/10/2018 35.55 35.55 35.55 35.55 00
04/09/2018 35.55 35.55 35.55 35.55 118
04/06/2018 35.25 35.25 35.25 35.25 00
04/05/2018 35.25 35.25 35.25 35.25 00
04/04/2018 35.25 35.25 35.25 35.25 00
04/03/2018 35.25 35.25 35.25 35.25 00
04/02/2018 35.25 35.25 35.25 35.25 00
03/29/2018 35.25 35.25 35.25 35.25 00
03/28/2018 35.25 35.25 35.25 35.25 00
03/27/2018 35.25 35.25 35.25 35.25 00
03/26/2018 35.25 35.25 35.25 35.25 00
03/23/2018 35.25 35.25 35.25 35.25 00
03/22/2018 35.25 35.25 35.25 35.25 00
03/21/2018 35.25 35.25 35.25 35.25 00
03/20/2018 35.25 35.25 35.25 35.25 00
03/19/2018 35.25 35.25 35.25 35.25 00
03/16/2018 35.25 35.25 35.25 35.25 00
03/15/2018 35.25 35.25 35.25 35.25 00
03/14/2018 35.25 35.25 35.25 35.25 00
03/13/2018 35.25 35.25 35.25 35.25 116
03/12/2018 35.25 35.25 35.25 35.25 00
03/09/2018 35.25 35.25 35.25 35.25 00
03/08/2018 35.25 35.25 35.25 35.25 200
03/07/2018 35.4299 35.4299 35.2 35.2 250
03/06/2018 35.77 35.77 35.77 35.77 00
03/05/2018 35.77 35.77 35.77 35.77 00
03/02/2018 35.77 35.77 35.77 35.77 00
03/01/2018 35.7699 35.77 35.72 35.77 800
02/28/2018 35.0499 35.0499 35.0499 35.0499 00
02/27/2018 35.0499 35.0499 35.0499 35.0499 00
02/26/2018 35.0499 35.0499 35.0499 35.0499 285
02/23/2018 35.16 35.49 34.9601 35.0401 1,038
02/22/2018 35.5682 35.5682 35.5682 35.5682 00
02/21/2018 35.61 35.61 35.5682 35.5682 521
02/20/2018 35.74 36.509 35.74 36.509 283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DFVS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio