Dark

DFHY
Donoghue Forlines Tactical High Yield ETF
stock BATS

Inactive

Dec 12, 2024

21.43USD-0.224%(-0.05)11,527

Pre-market

0.00USD-100.000%(-21.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-12	21.4600	21.460000	21.4200	21.4268	-0.224%	11,527	0.000%
2024-12-11	21.4737	21.474800	21.4737	21.4748	+0.015%	1,698	-0.224%
2024-12-10	21.4404	21.471500	21.4404	21.4715	+0.030%	3,261	-0.208%
2024-12-09	21.4900	21.490000	21.4650	21.4650	-0.154%	788	-0.178%
2024-12-06	21.5050	21.508218	21.4900	21.4980	+0.200%	1,158	-0.331%
2024-12-05	21.4403	21.455000	21.4403	21.4550	-0.054%	1,453	-0.131%
2024-12-04	21.4450	21.466600	21.4300	21.4666	+0.228%	3,400	-0.185%
2024-12-03	21.4400	21.440000	21.4101	21.4177	-0.104%	659	+0.042%
2024-12-02	21.4000	21.440000	21.4000	21.4400	+0.021%	6,386	-0.062%
2024-11-29	21.4250	21.439000	21.4001	21.4356	+0.171%	1,662	-0.041%
2024-11-27	21.2700	21.399000	21.2700	21.3990	+0.418%	5,858	+0.130%
2024-11-26	21.3100	21.330000	21.2900	21.3100	-0.187%	7,283	+0.548%
2024-11-25	21.4100	21.418400	21.3500	21.3500	+0.419%	1,138	+0.360%
2024-11-22	21.2995	21.299500	21.2600	21.2610	0.000%	2,069	+0.780%
2024-11-21	21.3100	21.310000	21.2610	21.2610	0.000%	1,443	+0.780%
2024-11-20	21.2700	21.270000	21.2600	21.2610	-0.151%	3,393	+0.780%
2024-11-19	21.3200	21.330000	21.2900	21.2931	+0.178%	8,063	+0.628%
2024-11-18	21.2500	21.270000	21.2500	21.2552	+0.076%	1,577	+0.807%
2024-11-15	21.2900	21.290000	21.1700	21.2390	+0.021%	2,754	+0.884%
2024-11-14	21.2500	21.250000	21.2345	21.2345	-0.190%	673	+0.906%
2024-11-13	21.2750	21.275000	21.2750	21.2750	+0.047%	352	+0.714%
2024-11-12	21.3000	21.300000	21.2650	21.2650	-0.428%	228	+0.761%
2024-11-11	21.3500	21.380000	21.3400	21.3563	-0.134%	1,422	+0.330%
2024-11-08	21.4000	21.400000	21.3701	21.3850	+0.080%	384	+0.195%
2024-11-07	21.3400	21.380000	21.3400	21.3678	+0.490%	1,914	+0.276%
2024-11-06	21.2450	21.290000	21.2450	21.2637	-0.544%	1,154	+0.767%
2024-11-05	21.3200	21.380000	21.3200	21.3800	+0.141%	1,848	+0.219%
2024-11-04	21.3900	21.390000	21.3300	21.3500	+0.329%	982	+0.360%
2024-11-01	21.3300	21.330000	21.2700	21.2800	-0.370%	1,375	+0.690%
2024-10-31	21.2900	21.360000	21.2900	21.3590	-0.051%	2,327	+0.317%
2024-10-30	21.3707	21.400000	21.3644	21.3700	-0.094%	2,731	+0.266%
2024-10-29	21.3400	21.390000	21.3200	21.3900	-0.047%	3,645	+0.172%
2024-10-28	21.4100	21.410000	21.3500	21.4000	-0.042%	6,059	+0.125%
2024-10-25	21.4090	21.409000	21.4090	21.4090	-0.191%	258	+0.083%
2024-10-24	21.4200	21.470000	21.4100	21.4500	+0.238%	1,334	-0.108%
2024-10-23	21.3850	21.400000	21.3700	21.3990	-0.256%	3,822	+0.130%
2024-10-22	21.4250	21.453900	21.4101	21.4539	-0.163%	1,439	-0.126%
2024-10-21	21.4600	21.490000	21.4600	21.4890	-0.371%	1,908	-0.289%
2024-10-18	21.5499	21.570000	21.5200	21.5690	+0.228%	3,711	-0.659%
2024-10-17	21.4819	21.520000	21.4700	21.5200	-0.181%	12,408	-0.433%
2024-10-16	21.5691	21.570000	21.5400	21.5590	+0.186%	2,671	-0.613%
2024-10-15	21.5400	21.540000	21.5190	21.5190	0.000%	261	-0.428%
2024-10-14	21.5100	21.519000	21.4896	21.5190	+0.046%	1,483	-0.428%
2024-10-11	21.5090	21.509000	21.5090	21.5090	+0.288%	131	-0.382%
2024-10-10	21.4300	21.447200	21.4200	21.4472	-0.013%	643	-0.095%
2024-10-09	21.4400	21.450000	21.4400	21.4500	0.000%	278	-0.108%
2024-10-08	21.4500	21.450000	21.4500	21.4500	+0.051%	169	-0.108%
2024-10-07	21.4200	21.440000	21.4101	21.4390	-0.418%	1,448	-0.057%
2024-10-04	21.5290	21.529000	21.5290	21.5290	-0.093%	143	-0.475%
2024-10-03	21.5600	21.560000	21.5000	21.5490	-0.121%	34,258	-0.567%
2024-10-02	21.5750	21.575000	21.5750	21.5750	-0.041%	299	-0.687%
2024-10-01	21.5900	21.600000	21.5838	21.5838	-0.041%	6,491	-0.727%
2024-09-30	21.6200	21.620000	21.5800	21.5926	-0.011%	5,478	-0.768%
2024-09-27	21.6000	21.600000	21.5707	21.5950	-1.192%	913	-0.779%
2024-09-26	21.8700	21.880000	21.8500	21.8555	+0.094%	5,255	-1.962%
2024-09-25	21.8599	21.859900	21.8200	21.8350	-0.113%	825	-1.869%
2024-09-24	21.8598	21.859800	21.8598	21.8598	+0.022%	162	-1.981%
2024-09-23	21.8550	21.855000	21.8550	21.8550	-0.130%	88	-1.959%
2024-09-20	21.8834	21.883400	21.8834	21.8834	+0.060%	67	-2.087%
2024-09-19	21.8703	21.870300	21.8703	21.8703	+0.286%	89	-2.028%
2024-09-18	21.8079	21.807900	21.8079	21.8079	+0.128%	141	-1.748%
2024-09-17	21.8100	21.810000	21.7700	21.7800	-0.061%	1,108	-1.622%
2024-09-16	21.8200	21.820000	21.7700	21.7933	+0.259%	5,547	-1.682%
2024-09-13	21.7600	21.760000	21.7371	21.7371	+0.171%	1,595	-1.428%
2024-09-12	21.6900	21.700000	21.6700	21.7000	+0.208%	1,380	-1.259%
2024-09-11	21.6500	21.655000	21.6500	21.6550	+0.121%	484	-1.054%
2024-09-10	21.6600	21.660000	21.6000	21.6289	-0.144%	6,125	-0.934%
2024-09-09	21.6800	21.680000	21.6600	21.6600	+0.324%	880	-1.077%
2024-09-06	21.5900	21.590000	21.5900	21.5900	-0.139%	562	-0.756%
2024-09-05	21.5800	21.620000	21.5800	21.6200	+0.194%	4,541	-0.894%
2024-09-04	21.5500	21.578200	21.5500	21.5782	+0.131%	640	-0.702%
2024-09-03	21.5300	21.550000	21.5300	21.5500	-0.139%	1,809	-0.572%
2024-08-30	21.5400	21.580000	21.5400	21.5800	+0.112%	1,029	-0.710%
2024-08-29	21.5410	21.560000	21.5308	21.5558	+0.027%	6,602	-0.598%
2024-08-28	21.5413	21.570000	21.5300	21.5500	-0.046%	1,714	-0.572%
2024-08-27	21.5500	21.561000	21.5300	21.5600	+0.046%	3,290	-0.618%
2024-08-26	21.5500	21.590000	21.5500	21.5500	-0.163%	1,888	-0.572%
2024-08-23	21.5700	21.585100	21.5700	21.5851	+0.532%	276	-0.733%
2024-08-22	21.5100	21.510000	21.4708	21.4708	-0.166%	404	-0.205%
2024-08-21	21.4700	21.529900	21.4600	21.5064	+0.240%	2,563	-0.370%
2024-08-20	21.4700	21.470000	21.4300	21.4550	-0.116%	3,400	-0.131%
2024-08-19	21.4300	21.480000	21.4300	21.4800	+0.280%	823	-0.248%
2024-08-16	21.4200	21.420000	21.4200	21.4200	+0.234%	282	+0.032%
2024-08-15	21.3600	21.380000	21.3600	21.3700	+0.047%	1,860	+0.266%
2024-08-14	21.2900	21.359900	21.2900	21.3599	+0.268%	455	+0.313%
2024-08-13	21.2700	21.302800	21.2600	21.3028	+0.471%	971	+0.582%
2024-08-12	21.1800	21.210000	21.1800	21.2030	+0.007%	4,161	+1.056%
2024-08-09	21.2120	21.212000	21.1600	21.2016	+0.042%	1,356	+1.062%
2024-08-08	21.2000	21.220000	21.1900	21.1928	+0.392%	1,699	+1.104%
2024-08-07	21.1310	21.131000	21.1100	21.1100	+0.095%	1,553	+1.501%
2024-08-06	21.0500	21.160000	21.0300	21.0900	+0.285%	3,382	+1.597%
2024-08-05	21.0200	21.070000	20.9800	21.0300	-0.614%	9,505	+1.887%
2024-08-02	21.1600	21.160000	21.1600	21.1600	-0.283%	118	+1.261%
2024-08-01	21.2500	21.250000	21.2150	21.2200	-0.282%	1,230	+0.975%
2024-07-31	21.2100	21.280000	21.2100	21.2800	+0.377%	1,701	+0.690%
2024-07-30	21.1300	21.200000	21.1300	21.2000	+0.160%	2,888	+1.070%
2024-07-29	21.1550	21.189000	21.1550	21.1661	-0.060%	2,562	+1.232%
2024-07-26	21.1850	21.200000	21.1789	21.1789	+0.137%	2,163	+1.171%
2024-07-25	21.1850	21.200000	21.1500	21.1500	+0.047%	1,621	+1.309%
2024-07-24	21.1808	21.190000	21.1400	21.1400	-0.325%	2,162	+1.357%
2024-07-23	21.2000	21.230000	21.1804	21.2090	+0.160%	12,837	+1.027%
2024-07-22	21.1600	21.175200	21.1600	21.1752	+0.332%	2,432	+1.188%
2024-07-19	21.0900	21.105200	21.0900	21.1052	-0.097%	326	+1.524%
2024-07-18	21.1300	21.135000	21.1257	21.1257	-0.187%	2,625	+1.425%
2024-07-17	21.1652	21.165200	21.1652	21.1652	-0.159%	622	+1.236%
2024-07-16	21.1304	21.198900	21.1304	21.1989	+0.397%	2,052	+1.075%
2024-07-15	21.1300	21.130000	21.0800	21.1150	+0.071%	1,849	+1.477%
2024-07-12	21.1199	21.119900	21.0900	21.1000	+0.238%	4,375	+1.549%
2024-07-11	21.0401	21.051000	21.0400	21.0500	+0.377%	1,209	+1.790%
2024-07-10	20.9999	20.999900	20.9610	20.9710	+0.057%	1,160	+2.173%
2024-07-09	20.9300	20.970000	20.9200	20.9590	-0.005%	4,787	+2.232%
2024-07-08	20.9599	20.972000	20.9300	20.9600	-0.048%	2,810	+2.227%
2024-07-05	20.9540	20.970100	20.9503	20.9701	+0.348%	1,295	+2.178%
2024-07-03	20.8400	20.897300	20.8400	20.8973	+0.298%	1,879	+2.534%
2024-07-02	20.8000	20.839900	20.8000	20.8352	+0.270%	1,036	+2.839%
2024-07-01	20.7600	20.800000	20.7600	20.7792	-0.100%	7,164	+3.117%
2024-06-28	20.8000	20.800000	20.8000	20.8000	-0.133%	29	+3.013%
2024-06-27	20.8100	20.827700	20.8100	20.8277	+0.034%	972	+2.876%
2024-06-26	20.8100	20.840000	20.8090	20.8207	-0.188%	2,005	+2.911%
2024-06-25	20.8500	20.890000	20.8500	20.8600	+0.096%	4,726	+2.717%
2024-06-24	20.9000	20.900000	20.8400	20.8400	-0.096%	3,881	+2.816%
2024-06-21	20.8400	20.870000	20.8400	20.8600	+0.144%	3,985	+2.717%
2024-06-20	20.8130	20.830000	20.8100	20.8300	-0.144%	4,181	+2.865%
2024-06-18	20.8400	20.870000	20.8300	20.8600	+0.337%	5,831	+2.717%
2024-06-17	20.7900	20.800000	20.7900	20.7900	+0.096%	2,378	+3.063%
2024-06-14	20.8000	20.800000	20.7700	20.7700	-0.431%	1,060	+3.162%
2024-06-13	20.8400	20.860000	20.8310	20.8600	-0.096%	2,858	+2.717%
2024-06-12	20.9199	20.919900	20.8600	20.8800	+0.433%	8,013	+2.619%
2024-06-11	20.7500	20.790000	20.7500	20.7900	+0.216%	303	+3.063%
2024-06-10	20.6700	20.745200	20.6700	20.7452	+0.000%	659	+3.286%
2024-06-07	20.7500	20.750000	20.7300	20.7451	-0.288%	1,311	+3.286%
2024-06-06	20.5900	21.040000	20.5900	20.8051	-0.072%	4,989	+2.988%
2024-06-05	20.8000	20.820300	20.5700	20.8200	-1.070%	10,721	+2.915%
2024-06-04	21.0300	21.060000	21.0300	21.0451	0.000%	5,344	+1.814%
2024-06-03	20.8500	21.045100	20.8500	21.0451	+0.377%	2,764	+1.814%
2024-05-31	20.9700	20.970000	20.9600	20.9660	+0.245%	2,248	+2.198%
2024-05-30	20.9300	20.930000	20.9000	20.9148	+0.286%	667	+2.448%
2024-05-29	20.8400	20.860000	20.8400	20.8551	-0.270%	2,379	+2.741%
2024-05-28	20.9850	20.985000	20.9100	20.9116	-0.355%	2,684	+2.464%
2024-05-24	20.9800	21.000000	20.9800	20.9860	+0.460%	2,899	+2.100%
2024-05-23	20.9500	20.950000	20.8900	20.8900	-0.381%	6,548	+2.570%
2024-05-22	20.9900	21.040000	20.9700	20.9700	-0.309%	3,401	+2.178%
2024-05-21	21.0200	21.035000	21.0100	21.0350	-0.002%	1,016	+1.863%
2024-05-20	21.0250	21.040000	21.0000	21.0355	+0.023%	1,462	+1.860%
2024-05-17	21.0320	21.032000	21.0000	21.0306	-0.049%	679	+1.884%
2024-05-16	21.0300	21.090000	21.0300	21.0410	-0.152%	1,301	+1.834%
2024-05-15	21.0300	21.080000	21.0300	21.0731	+0.487%	5,419	+1.678%
2024-05-14	20.9500	20.971000	20.9500	20.9710	+0.171%	355	+2.173%
2024-05-13	20.9200	20.935100	20.9200	20.9351	-0.011%	1,374	+2.349%
2024-05-10	20.9400	20.940000	20.9373	20.9373	-0.226%	742	+2.338%
2024-05-09	20.9750	20.984800	20.9750	20.9848	+0.047%	198	+2.106%
2024-05-08	21.0000	21.000000	20.9400	20.9750	-0.197%	1,322	+2.154%
2024-05-07	21.0100	21.020000	21.0100	21.0163	-0.018%	502	+1.953%
2024-05-06	21.0000	21.030000	20.9700	21.0200	+0.188%	3,623	+1.935%
2024-05-03	20.9600	20.980500	20.9600	20.9805	+0.407%	189	+2.127%
2024-05-02	20.8900	20.895400	20.8900	20.8954	+0.377%	709	+2.543%
2024-05-01	20.7500	20.870000	20.7500	20.8170	+0.366%	4,350	+2.929%
2024-04-30	20.7500	20.773700	20.7411	20.7411	-0.360%	1,391	+3.306%
2024-04-29	20.8500	20.850000	20.8100	20.8160	+0.246%	1,325	+2.934%
2024-04-26	20.8000	20.800000	20.7598	20.7650	+0.169%	930	+3.187%
2024-04-25	20.7399	20.740000	20.6801	20.7300	-0.265%	2,030	+3.361%
2024-04-24	20.7600	20.796600	20.7600	20.7850	-0.264%	2,086	+3.088%
2024-04-23	20.8600	20.860000	20.8080	20.8400	+0.265%	760	+2.816%
2024-04-22	20.7800	20.785000	20.7600	20.7850	+0.145%	5,210	+3.088%
2024-04-19	20.7700	20.770000	20.7500	20.7550	+0.087%	545	+3.237%
2024-04-18	20.7400	20.740000	20.7370	20.7370	-0.183%	497	+3.326%
2024-04-17	20.7850	20.785000	20.7700	20.7750	+0.217%	1,670	+3.137%
2024-04-16	20.6900	20.730000	20.6700	20.7300	-0.289%	2,085	+3.361%
2024-04-15	20.7500	20.790000	20.7300	20.7900	-0.431%	3,229	+3.063%
2024-04-12	20.8800	20.880000	20.8800	20.8800	+0.264%	341	+2.619%
2024-04-11	20.8099	20.869000	20.7900	20.8250	-0.263%	1,380	+2.890%
2024-04-10	20.8900	20.890000	20.8200	20.8800	-0.996%	7,578	+2.619%
2024-04-09	21.0700	21.090000	21.0700	21.0900	+0.317%	299	+1.597%
2024-04-08	20.8900	21.023300	20.8900	21.0233	+0.179%	1,834	+1.919%
2024-04-05	20.9500	21.020000	20.9500	20.9857	-0.068%	2,411	+2.102%
2024-04-04	21.0400	21.040000	20.9802	21.0000	-0.143%	1,404	+2.032%
2024-04-03	21.0100	21.040000	21.0100	21.0300	+0.048%	1,644	+1.887%
2024-04-02	20.9300	21.020000	20.9208	21.0200	-0.095%	3,503	+1.935%
2024-04-01	21.0600	21.060000	21.0000	21.0400	-0.426%	5,321	+1.838%
2024-03-28	21.1100	21.160000	21.1100	21.1300	-0.142%	6,365	+1.405%
2024-03-27	21.0600	21.160000	21.0600	21.1600	+0.584%	2,633	+1.261%
2024-03-26	21.0600	21.060000	21.0372	21.0372	-0.156%	8,230	+1.852%
2024-03-25	21.0300	21.080000	21.0300	21.0700	-0.119%	1,789	+1.693%
2024-03-22	21.1600	21.160000	21.0950	21.0950	-0.095%	386	+1.573%
2024-03-21	21.0600	21.130000	21.0600	21.1150	-0.018%	1,144	+1.477%
2024-03-20	21.0200	21.118700	21.0200	21.1187	+0.324%	786	+1.459%
2024-03-19	21.0199	21.050500	21.0199	21.0505	+0.408%	2,329	+1.788%
2024-03-18	20.9650	20.989600	20.9600	20.9650	+0.158%	1,944	+2.203%
2024-03-15	20.9000	20.970000	20.9000	20.9319	-0.011%	1,461	+2.364%
2024-03-14	20.9699	20.969900	20.9341	20.9341	-0.449%	533	+2.354%
2024-03-13	21.0700	21.070000	21.0286	21.0286	+0.079%	493	+1.894%
2024-03-12	21.0003	21.012000	21.0003	21.0120	+0.105%	851	+1.974%
2024-03-11	20.9700	21.020000	20.9700	20.9900	-0.143%	1,157	+2.081%
2024-03-08	21.0700	21.088200	20.9950	21.0200	+0.095%	3,069	+1.935%
2024-03-07	21.0400	21.050000	20.9700	21.0000	+0.119%	24,654	+2.032%
2024-03-06	20.9700	20.980000	20.9600	20.9751	+0.150%	2,048	+2.154%
2024-03-05	20.9300	20.943600	20.9300	20.9436	-1.092%	1,249	+2.307%
2024-03-04	21.1200	21.174900	21.1200	21.1749	+0.048%	3,735	+1.190%
2024-03-01	21.1000	21.178000	21.1000	21.1648	+0.389%	3,959	+1.238%
2024-02-29	21.1200	21.120000	21.0827	21.0827	+0.081%	408	+1.632%
2024-02-28	21.1100	21.110000	21.0656	21.0656	+0.034%	740	+1.715%
2024-02-27	21.0600	21.060000	21.0180	21.0584	+0.023%	791	+1.749%
2024-02-26	21.0899	21.089900	21.0200	21.0535	-0.268%	2,604	+1.773%
2024-02-23	21.0700	21.110000	21.0700	21.1100	+0.102%	331	+1.501%
2024-02-22	21.0750	21.088500	21.0500	21.0885	+0.399%	1,543	+1.604%
2024-02-21	21.0150	21.015000	20.9716	21.0046	-0.187%	1,413	+2.010%
2024-02-20	21.0500	21.050000	21.0300	21.0439	+0.114%	1,101	+1.820%
2024-02-16	21.0100	21.040000	20.9900	21.0200	-0.200%	3,653	+1.935%
2024-02-15	21.0499	21.062200	21.0499	21.0622	+0.320%	344	+1.731%
2024-02-14	21.0299	21.029900	20.9951	20.9951	+0.347%	335	+2.056%
2024-02-13	20.9520	20.952000	20.9100	20.9225	-0.723%	439	+2.410%
2024-02-12	21.1100	21.110000	21.0500	21.0748	-0.169%	4,928	+1.670%
2024-02-09	21.0800	21.125000	21.0700	21.1105	+0.165%	2,368	+1.498%
2024-02-08	21.0510	21.075800	21.0505	21.0758	+0.024%	4,823	+1.665%
2024-02-07	21.0899	21.089900	21.0600	21.0708	+0.085%	973	+1.690%
2024-02-06	21.0106	21.052900	21.0106	21.0529	+0.382%	3,497	+1.776%
2024-02-05	20.9800	21.000000	20.9100	20.9727	-0.556%	10,762	+2.165%
2024-02-02	21.0900	21.090000	21.0500	21.0900	-0.170%	3,222	+1.597%
2024-02-01	21.1150	21.160000	21.1001	21.1260	+0.337%	5,716	+1.424%
2024-01-31	21.0900	21.090000	21.0551	21.0551	-0.200%	5,571	+1.765%
2024-01-30	21.0650	21.100000	21.0500	21.0972	-0.091%	702	+1.562%
2024-01-29	21.0750	21.116500	21.0600	21.1165	+0.131%	1,759	+1.469%
2024-01-26	21.0889	21.088900	21.0889	21.0889	-0.030%	106	+1.602%
2024-01-25	21.0500	21.095200	21.0300	21.0952	+0.668%	807	+1.572%
2024-01-24	21.0000	21.000000	20.9401	20.9552	-0.062%	787	+2.251%
2024-01-23	20.9400	20.990000	20.9400	20.9681	-0.047%	3,572	+2.188%
2024-01-22	21.0150	21.015000	20.9779	20.9779	+0.143%	1,390	+2.140%
2024-01-19	20.8800	20.948500	20.8710	20.9480	+0.132%	1,467	+2.286%
2024-01-18	20.8900	20.920300	20.8900	20.9203	+0.097%	607	+2.421%
2024-01-17	20.8700	20.900000	20.8500	20.9000	-0.239%	704	+2.521%
2024-01-16	21.0000	21.044000	20.9500	20.9500	-0.687%	10,079	+2.276%
2024-01-12	21.0850	21.095000	21.0850	21.0950	+0.071%	668	+1.573%
2024-01-11	21.0100	21.080000	21.0100	21.0800	+0.429%	2,211	+1.645%
2024-01-10	20.9950	21.010000	20.9700	20.9900	+0.095%	1,031	+2.081%
2024-01-09	20.8801	20.980000	20.8801	20.9700	+0.143%	793	+2.178%
2024-01-08	20.9200	20.950000	20.8800	20.9400	+0.480%	3,185	+2.325%
2024-01-05	20.7900	20.850000	20.7900	20.8400	+0.096%	3,045	+2.816%
2024-01-04	20.8899	20.890000	20.8100	20.8200	-0.335%	2,381	+2.915%
2024-01-03	20.7914	20.930000	20.7914	20.8900	-0.286%	2,296	+2.570%
2024-01-02	20.9490	20.970000	20.9100	20.9500	-0.286%	13,091	+2.276%
2023-12-29	21.1200	21.120000	21.0100	21.0100	-0.332%	3,092	+1.984%
2023-12-28	21.0400	21.080000	21.0400	21.0800	-0.284%	1,201	+1.645%
2023-12-27	21.1303	21.180000	21.1303	21.1400	-0.095%	1,793	+1.357%
2023-12-26	21.1400	21.170000	21.1200	21.1600	+0.142%	1,553	+1.261%
2023-12-22	21.1799	21.179900	21.1300	21.1300	+0.047%	2,051	+1.405%
2023-12-21	21.1200	21.149000	21.0800	21.1200	+0.380%	18,348	+1.453%
2023-12-20	21.0950	21.135000	21.0400	21.0400	-0.119%	2,411	+1.838%
2023-12-19	21.0550	21.065000	21.0400	21.0650	+0.405%	7,416	+1.718%
2023-12-18	20.9300	20.985000	20.9300	20.9800	+0.048%	2,509	+2.130%
2023-12-15	21.0150	21.015000	20.9400	20.9700	-0.143%	1,745	+2.178%
2023-12-14	21.0100	21.010000	20.9800	21.0000	+0.430%	858	+2.032%
2023-12-13	20.7100	20.910000	20.7000	20.9100	+1.357%	1,031	+2.472%
2023-12-12	20.6250	20.645000	20.6100	20.6300	+0.292%	2,494	+3.862%
2023-12-11	20.5600	20.590000	20.5401	20.5700	-0.097%	3,408	+4.165%
2023-12-08	20.5600	20.608900	20.5600	20.5900	-0.218%	985	+4.064%
2023-12-07	20.6100	20.690000	20.6000	20.6350	+0.168%	10,700	+3.837%
2023-12-06	20.6003	20.600300	20.6003	20.6003	-0.023%	316	+4.012%
2023-12-05	20.6386	20.638600	20.6050	20.6050	-0.842%	643	+3.988%
2023-12-04	20.7750	20.780000	20.7600	20.7800	-0.239%	3,922	+3.113%
2023-12-01	20.7012	20.830000	20.7012	20.8297	+0.773%	2,673	+2.867%
2023-11-30	20.6500	20.670000	20.5900	20.6700	-0.170%	13,515	+3.661%
2023-11-29	20.7100	20.740000	20.7053	20.7053	+0.462%	1,555	+3.485%
2023-11-28	20.5400	20.610000	20.5400	20.6100	+0.365%	2,079	+3.963%
2023-11-27	20.5050	20.535000	20.4900	20.5350	+0.195%	2,261	+4.343%
2023-11-24	20.4950	20.495000	20.4950	20.4950	-0.122%	189	+4.546%
2023-11-22	20.4850	20.520000	20.4850	20.5200	+0.269%	1,564	+4.419%
2023-11-21	20.3700	20.550000	20.3600	20.4650	+0.049%	688	+4.700%
2023-11-20	20.4150	20.488600	20.4100	20.4550	+0.137%	2,848	+4.751%
2023-11-17	20.3800	20.430000	20.3800	20.4270	+0.182%	1,737	+4.895%
2023-11-16	20.3720	20.389900	20.3510	20.3899	+0.140%	714	+5.085%
2023-11-15	20.2500	20.390000	20.2500	20.3614	-0.310%	2,588	+5.232%
2023-11-14	20.4200	20.440000	20.4200	20.4248	+1.036%	6,580	+4.906%
2023-11-13	20.2100	20.220000	20.2000	20.2153	-0.073%	5,302	+5.993%
2023-11-10	20.1960	20.230000	20.1960	20.2300	+0.372%	2,787	+5.916%
2023-11-09	20.2300	20.230000	20.1300	20.1550	-0.616%	1,878	+6.310%
2023-11-08	20.2650	20.290000	20.2300	20.2800	+0.049%	2,967	+5.655%
2023-11-07	20.2400	20.290000	20.2200	20.2700	+0.119%	4,403	+5.707%
2023-11-06	20.2801	20.280100	20.2460	20.2460	-0.535%	1,975	+5.832%
2023-11-03	20.3350	20.355000	20.3350	20.3550	+0.718%	1,538	+5.266%
2023-11-02	20.1902	20.209900	20.1902	20.2099	+0.572%	393	+6.021%
2023-11-01	20.0304	20.095000	20.0250	20.0950	+0.727%	5,254	+6.628%
2023-10-31	19.9700	19.995000	19.9500	19.9500	0.000%	4,714	+7.403%
2023-10-30	19.9600	19.960000	19.9500	19.9500	-0.225%	1,521	+7.403%
2023-10-27	19.9800	19.995000	19.9590	19.9950	-0.025%	1,905	+7.161%
2023-10-26	19.9300	20.000000	19.9300	20.0000	+0.653%	2,281	+7.134%
2023-10-25	19.9000	19.900100	19.8600	19.8703	-0.499%	2,601	+7.833%
2023-10-24	19.9501	19.990000	19.9501	19.9700	+0.075%	1,484	+7.295%
2023-10-23	19.9400	19.960000	19.9300	19.9550	+0.302%	3,464	+7.376%
2023-10-20	19.8800	19.895000	19.8800	19.8950	+0.378%	336	+7.699%
2023-10-19	19.8250	19.825000	19.8110	19.8200	-0.227%	2,563	+8.107%
2023-10-18	19.8781	19.884200	19.8650	19.8650	-0.301%	1,039	+7.862%
2023-10-17	19.9310	19.950000	19.9250	19.9250	-0.622%	697	+7.537%
2023-10-16	20.0700	20.070000	20.0498	20.0498	-0.309%	286	+6.868%
2023-10-13	20.1300	20.140000	20.1001	20.1120	+0.209%	968	+6.537%
2023-10-12	20.0710	20.071000	20.0300	20.0700	-0.501%	2,711	+6.760%
2023-10-11	20.1550	20.180000	20.1200	20.1711	+0.194%	1,969	+6.225%
2023-10-10	20.1300	20.150000	20.1200	20.1321	-0.188%	1,705	+6.431%
2023-10-09	20.1200	20.170000	20.1200	20.1700	+0.901%	1,969	+6.231%
2023-10-06	19.9401	20.006500	19.9401	19.9899	-0.275%	1,692	+7.188%
2023-10-05	20.0112	20.045000	20.0112	20.0450	+0.117%	753	+6.893%
2023-10-04	19.9800	20.030000	19.9800	20.0216	+0.456%	3,374	+7.018%
2023-10-03	19.9700	19.970100	19.9200	19.9307	-0.595%	2,839	+7.507%
2023-10-02	20.0710	20.071000	20.0400	20.0500	-0.536%	2,415	+6.867%
2023-09-29	20.2100	20.210000	20.1580	20.1580	+0.043%	1,462	+6.294%
2023-09-28	20.0600	20.149400	20.0600	20.1494	+0.321%	720	+6.340%
2023-09-27	20.0778	20.085000	20.0778	20.0850	-0.298%	1,099	+6.681%
2023-09-26	20.1800	20.180000	20.1418	20.1450	-0.173%	3,514	+6.363%
2023-09-25	20.1701	20.192000	20.1501	20.1800	-0.247%	3,491	+6.178%
2023-09-22	20.2700	20.290000	20.2300	20.2300	+0.071%	2,760	+5.916%
2023-09-21	20.2500	20.260000	20.2157	20.2157	-0.631%	1,097	+5.991%
2023-09-20	20.4110	20.411000	20.3440	20.3440	-0.095%	805	+5.322%
2023-09-19	20.3750	20.375000	20.3406	20.3634	-0.130%	1,030	+5.222%
2023-09-18	20.4100	20.430000	20.3900	20.3900	-0.119%	3,665	+5.085%
2023-09-15	20.4110	20.419500	20.4016	20.4142	-0.164%	1,570	+4.960%
2023-09-14	20.4550	20.455000	20.4478	20.4478	+0.087%	421	+4.788%
2023-09-13	20.4000	20.450000	20.4000	20.4300	+0.172%	2,201	+4.879%
2023-09-12	20.3850	20.410000	20.3850	20.3950	-0.025%	1,058	+5.059%
2023-09-11	20.3900	20.420000	20.3800	20.4000	+0.049%	12,476	+5.033%
2023-09-08	20.4500	20.460000	20.3700	20.3900	0.000%	8,680	+5.085%
2023-09-07	20.2900	20.410000	20.2900	20.3900	+0.197%	3,202	+5.085%
2023-09-06	20.3200	20.350000	20.3200	20.3500	-1.643%	1,326	+5.291%
2023-09-05	20.7400	20.740000	20.6826	20.6900	-0.416%	1,909	+3.561%
2023-09-01	20.8300	20.830000	20.7640	20.7765	-0.024%	1,079	+3.130%
2023-08-31	20.7400	20.781400	20.7400	20.7814	-0.016%	2,671	+3.106%
2023-08-30	20.8060	20.810000	20.7800	20.7848	+0.071%	11,464	+3.089%
2023-08-29	20.6300	20.800000	20.6300	20.7700	+0.581%	36,118	+3.162%
2023-08-28	20.6498	20.650000	20.6400	20.6500	+0.194%	3,715	+3.762%
2023-08-25	20.6200	20.620000	20.5950	20.6100	-0.025%	1,244	+3.963%
2023-08-24	20.5900	20.640000	20.5900	20.6152	-0.289%	4,406	+3.937%
2023-08-23	20.6100	20.675000	20.6100	20.6750	+0.755%	891	+3.636%
2023-08-22	20.5600	20.560000	20.5200	20.5200	-0.073%	5,929	+4.419%
2023-08-21	20.5399	20.539900	20.5350	20.5350	-0.388%	581	+4.343%
2023-08-18	20.6300	20.631000	20.6100	20.6150	+0.169%	2,389	+3.938%
2023-08-17	20.6500	20.650000	20.5700	20.5803	-0.483%	1,634	+4.113%
2023-08-16	20.7350	20.740000	20.6800	20.6802	-0.264%	3,758	+3.610%
2023-08-15	20.7790	20.779700	20.7349	20.7349	-0.217%	2,385	+3.337%
2023-08-14	20.7600	20.804000	20.7500	20.7800	+0.022%	5,541	+3.113%
2023-08-11	20.7703	20.779900	20.7601	20.7755	-0.207%	2,378	+3.135%
2023-08-10	20.8900	20.890000	20.8000	20.8185	-0.031%	2,028	+2.922%
2023-08-09	20.7917	20.840700	20.7917	20.8250	+0.000%	2,379	+2.890%
2023-08-08	20.7600	20.830000	20.7600	20.8249	+0.192%	2,857	+2.890%
2023-08-07	20.7460	20.785000	20.7460	20.7850	+0.172%	888	+3.088%
2023-08-04	20.7800	20.780000	20.7419	20.7494	+0.485%	3,498	+3.265%
2023-08-03	20.6410	20.660000	20.6400	20.6493	-0.317%	9,372	+3.765%
2023-08-02	20.6600	20.715000	20.6600	20.7150	-0.261%	1,065	+3.436%
2023-08-01	20.8099	20.809900	20.7693	20.7693	-0.554%	1,331	+3.166%
2023-07-31	20.8700	20.890000	20.8700	20.8850	+0.336%	2,544	+2.594%
2023-07-28	20.8000	20.830000	20.8000	20.8150	+0.522%	18,532	+2.939%
2023-07-27	20.8300	20.830000	20.6954	20.7070	-0.712%	5,924	+3.476%
2023-07-26	20.8000	20.855500	20.7900	20.8555	+0.412%	886	+2.739%
2023-07-25	20.7760	20.780100	20.7600	20.7700	0.000%	1,484	+3.162%
2023-07-24	20.8500	20.850000	20.7700	20.7700	-0.227%	767	+3.162%
2023-07-21	20.7850	20.849000	20.7850	20.8173	+0.204%	4,908	+2.928%
2023-07-20	20.7700	20.775000	20.7500	20.7750	-0.455%	1,962	+3.137%
2023-07-19	20.8715	20.890000	20.8700	20.8700	+0.072%	3,236	+2.668%
2023-07-18	20.8600	20.874200	20.8500	20.8550	+0.216%	3,563	+2.742%
2023-07-17	20.7800	20.820900	20.7800	20.8100	+0.218%	7,120	+2.964%
2023-07-14	20.8000	20.800000	20.7500	20.7648	-0.718%	2,039	+3.188%
2023-07-13	20.9099	20.915000	20.8415	20.9150	+0.530%	2,008	+2.447%
2023-07-12	20.7750	20.804700	20.7750	20.8047	+0.847%	861	+2.990%
2023-07-11	20.5600	20.630000	20.5600	20.6300	+0.414%	409	+3.862%
2023-07-10	20.5000	20.545000	20.5000	20.5450	+0.371%	1,097	+4.292%
2023-07-07	20.5490	20.550000	20.4691	20.4691	+0.142%	620	+4.679%
2023-07-06	20.4000	20.450000	20.4000	20.4400	-0.680%	1,077	+4.828%
2023-07-05	20.5800	20.580000	20.5600	20.5800	+0.002%	1,346	+4.115%
2023-07-03	20.6000	20.600000	20.5700	20.5796	-0.460%	6,366	+4.117%
2023-06-30	20.6350	20.679500	20.6200	20.6748	+0.607%	4,761	+3.637%
2023-06-29	20.5100	20.559400	20.5100	20.5500	-0.218%	1,908	+4.267%
2023-06-28	20.5200	20.600000	20.5100	20.5950	+0.488%	21,348	+4.039%
2023-06-27	20.4950	20.495000	20.4950	20.4950	+0.199%	384	+4.546%

.dark-mode .HVN9WZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVN9WZ{ color: #333333; background-color: white; border: 2px solid #333333; }DFHYDonoghue Forlines Tactical High Yield ETFstock BATS

DFHY
Donoghue Forlines Tactical High Yield ETF
stock BATS