Dark

DFNV
Donoghue Forlines Innovation ETF
stock BATS

Inactive

Dec 12, 2024

37.72USD-0.517%(-0.20)9,050

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-37.92)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-12	37.45000	37.8500	37.4500	37.7200	-0.517%	9,050	0.000%
2024-12-11	37.57000	37.9900	37.5700	37.9159	+0.954%	2,805	-0.517%
2024-12-10	37.94870	37.9487	37.5575	37.5575	-1.138%	2,372	+0.433%
2024-12-09	38.12000	38.1700	37.9900	37.9900	-1.016%	1,714	-0.711%
2024-12-06	38.41000	38.4100	38.3800	38.3800	+1.082%	1,285	-1.720%
2024-12-05	38.12000	38.1871	37.9693	37.9693	-0.695%	1,915	-0.657%
2024-12-04	38.12000	38.2352	38.0800	38.2352	+1.988%	1,735	-1.347%
2024-12-03	37.34000	37.4900	37.3400	37.4900	+0.617%	697	+0.613%
2024-12-02	37.01000	37.3000	37.0000	37.2600	+0.567%	3,287	+1.235%
2024-11-29	37.05000	37.0500	37.0500	37.0500	+0.387%	629	+1.808%
2024-11-27	37.04000	37.0401	36.7700	36.9071	-1.095%	1,869	+2.203%
2024-11-26	37.20000	37.3156	37.2000	37.3156	+0.392%	460	+1.084%
2024-11-25	37.56860	37.5686	37.1700	37.1700	+0.486%	3,538	+1.480%
2024-11-22	36.87500	36.9902	36.8750	36.9902	+1.285%	819	+1.973%
2024-11-21	36.52891	36.6400	36.5209	36.5209	+1.815%	860	+3.283%
2024-11-20	35.69000	35.8700	35.6500	35.8700	+0.280%	2,308	+5.158%
2024-11-19	35.31000	35.7900	35.3100	35.7700	+0.903%	2,528	+5.451%
2024-11-18	35.38000	35.6300	35.3800	35.4500	-0.176%	19,724	+6.403%
2024-11-15	35.75000	35.7500	35.4200	35.5125	-1.767%	812	+6.216%
2024-11-14	36.31500	36.3890	36.1513	36.1513	-0.792%	2,518	+4.339%
2024-11-13	36.67000	36.7000	36.4400	36.4400	-0.137%	1,799	+3.513%
2024-11-12	36.65000	36.6500	36.4900	36.4900	-0.491%	3,289	+3.371%
2024-11-11	36.47000	36.7050	36.4700	36.6700	+0.659%	4,088	+2.863%
2024-11-08	36.22000	36.4700	36.2200	36.4300	+0.646%	1,775	+3.541%
2024-11-07	36.06000	36.2100	36.0600	36.1963	+1.904%	2,152	+4.210%
2024-11-06	35.34850	35.5200	35.3485	35.5200	+2.600%	753	+6.194%
2024-11-05	34.35000	34.6200	34.3500	34.6200	+1.595%	1,562	+8.954%
2024-11-04	34.10000	34.2200	34.0765	34.0765	-0.215%	1,069	+10.692%
2024-11-01	34.05000	34.2914	34.0500	34.1500	+0.373%	1,016	+10.454%
2024-10-31	34.28000	34.2800	33.9750	34.0231	-1.151%	914	+10.866%
2024-10-30	34.42000	34.6450	34.4192	34.4192	-0.725%	5,158	+9.590%
2024-10-29	34.30000	34.6704	34.3000	34.6704	+0.993%	2,446	+8.796%
2024-10-28	34.39000	34.4350	34.3100	34.3296	+0.459%	4,052	+9.876%
2024-10-25	34.40000	34.4000	34.1727	34.1727	+0.214%	571	+10.381%
2024-10-24	34.18000	34.1800	33.9900	34.0998	+0.252%	920	+10.616%
2024-10-23	34.28000	34.2800	33.9100	34.0140	-1.538%	1,460	+10.896%
2024-10-22	34.43000	34.5500	34.4100	34.5452	-0.130%	3,261	+9.190%
2024-10-21	34.69000	34.6900	34.4300	34.5900	-0.142%	3,937	+9.049%
2024-10-18	34.59000	34.6900	34.5900	34.6392	+0.194%	649	+8.894%
2024-10-17	34.61000	34.6999	34.5200	34.5723	+0.152%	2,474	+9.105%
2024-10-16	34.52000	34.5200	34.5200	34.5200	-0.053%	338	+9.270%
2024-10-15	34.77000	34.7700	34.5383	34.5383	-0.753%	482	+9.212%
2024-10-14	34.72270	34.8003	34.7000	34.8003	+0.522%	645	+8.390%
2024-10-11	34.41000	34.6300	34.4100	34.6195	+0.580%	866	+8.956%
2024-10-10	34.19000	34.4200	34.1900	34.4200	+0.204%	914	+9.587%
2024-10-09	33.93000	34.3500	33.9000	34.3500	+1.487%	4,402	+9.811%
2024-10-08	33.64000	33.8800	33.6400	33.8466	+1.367%	11,688	+11.444%
2024-10-07	33.50510	33.5200	33.3400	33.3903	-1.039%	11,479	+12.967%
2024-10-04	33.46000	33.7408	33.4600	33.7408	+1.354%	2,679	+11.793%
2024-10-03	33.23000	33.4200	33.0700	33.2900	-0.030%	880,826	+13.307%
2024-10-02	33.36000	33.3600	33.3000	33.3000	+0.695%	670	+13.273%
2024-10-01	33.23000	33.2300	33.0200	33.0700	-1.607%	24,104	+14.061%
2024-09-30	33.48000	33.6102	33.4000	33.6102	+0.477%	1,885	+12.228%
2024-09-27	33.53030	33.5303	33.4505	33.4505	-0.292%	391	+12.764%
2024-09-26	33.45000	33.5485	33.4500	33.5485	+0.597%	961	+12.434%
2024-09-25	33.53000	33.5300	33.3000	33.3494	-0.562%	6,451	+13.105%
2024-09-24	33.53780	33.5378	33.5378	33.5378	+0.442%	263	+12.470%
2024-09-23	33.39030	33.3903	33.3903	33.3903	+0.259%	178	+12.967%
2024-09-20	33.07000	33.3039	33.0481	33.3039	+0.283%	685	+13.260%
2024-09-19	33.33000	33.3400	33.2100	33.2100	+1.927%	1,420	+13.580%
2024-09-18	32.66000	32.8800	32.5820	32.5820	+0.160%	930	+15.769%
2024-09-17	32.51000	32.5300	32.5100	32.5300	-0.191%	1,280	+15.955%
2024-09-16	32.57000	32.6020	32.4300	32.5924	+0.021%	2,597	+15.733%
2024-09-13	32.44200	32.6101	32.4420	32.5855	+0.818%	1,271	+15.757%
2024-09-12	32.18500	32.3212	32.1850	32.3212	+0.507%	904	+16.704%
2024-09-11	32.15800	32.1580	32.1580	32.1580	+1.362%	105	+17.296%
2024-09-10	31.60000	31.7260	31.5100	31.7260	+0.590%	3,716	+18.893%
2024-09-09	31.48000	31.5400	31.4800	31.5400	+1.157%	395	+19.594%
2024-09-06	31.32990	31.3299	31.1794	31.1794	-1.872%	766	+20.977%
2024-09-05	31.87000	31.8700	31.6800	31.7742	-0.142%	6,710	+18.713%
2024-09-04	31.78000	31.8193	31.7800	31.8193	-0.323%	579	+18.544%
2024-09-03	32.35150	32.3515	31.9225	31.9225	-2.499%	2,055	+18.161%
2024-08-30	32.50000	32.7407	32.5000	32.7407	+1.083%	305	+15.208%
2024-08-29	32.51000	32.6800	32.3900	32.3900	+0.768%	1,837	+16.456%
2024-08-28	32.29000	32.2900	32.0600	32.1431	-0.782%	1,904	+17.350%
2024-08-27	32.18000	32.3965	32.1800	32.3965	+0.266%	234	+16.432%
2024-08-26	32.51960	32.5196	32.3105	32.3105	-0.625%	1,476	+16.742%
2024-08-23	32.51360	32.5136	32.5136	32.5136	+1.257%	50	+16.013%
2024-08-22	32.58000	32.5800	32.1100	32.1100	-1.396%	3,508	+17.471%
2024-08-21	32.37000	32.5646	32.3700	32.5646	+0.810%	2,546	+15.831%
2024-08-20	32.30000	32.3101	32.2900	32.3030	+0.009%	1,949	+16.769%
2024-08-19	32.10000	32.3000	32.1000	32.3000	+0.969%	1,098	+16.780%
2024-08-16	31.99000	31.9900	31.9900	31.9900	-0.062%	277	+17.912%
2024-08-15	31.83000	32.0200	31.8300	32.0100	+2.008%	8,304	+17.838%
2024-08-14	31.24000	31.3800	31.2400	31.3800	+0.320%	498	+20.204%
2024-08-13	31.02000	31.2800	31.0200	31.2800	+2.116%	1,678	+20.588%
2024-08-12	30.71000	30.7378	30.6200	30.6318	-0.528%	4,520	+23.140%
2024-08-09	30.72000	30.7943	30.7200	30.7943	+1.050%	1,139	+22.490%
2024-08-08	30.27000	30.4900	30.2700	30.4743	+2.996%	2,329	+23.776%
2024-08-07	30.28000	30.3887	29.5878	29.5878	-0.311%	4,203	+27.485%
2024-08-06	29.53000	30.0500	29.4618	29.6800	+1.288%	12,227	+27.089%
2024-08-05	28.26000	29.4850	28.2600	29.3025	-2.677%	946	+28.726%
2024-08-02	29.88030	30.1300	29.8800	30.1085	-2.479%	2,678	+25.280%
2024-08-01	31.12020	31.1450	30.7001	30.8739	-2.041%	533	+22.174%
2024-07-31	31.35010	31.5300	31.3501	31.5173	+1.899%	1,124	+19.680%
2024-07-30	30.92500	31.0200	30.7800	30.9300	-0.989%	1,966	+21.953%
2024-07-29	31.48000	31.4800	31.2389	31.2389	-0.067%	2,168	+20.747%
2024-07-26	31.43000	31.4300	31.2598	31.2598	+1.283%	708	+20.666%
2024-07-25	31.29000	31.2901	30.8639	30.8639	+0.489%	1,633	+22.214%
2024-07-24	31.11980	31.1198	30.7136	30.7136	-2.682%	1,382	+22.812%
2024-07-23	31.71000	31.7500	31.5500	31.5600	+0.606%	12,900	+19.518%
2024-07-22	31.19000	31.4000	31.1900	31.3700	+0.585%	2,638	+20.242%
2024-07-19	31.17500	31.1877	31.1750	31.1877	-0.263%	209	+20.945%
2024-07-18	31.28000	31.2801	31.2700	31.2700	-1.138%	1,031	+20.627%
2024-07-17	31.93210	31.9321	31.6300	31.6300	-2.557%	3,020	+19.254%
2024-07-16	32.41000	32.5000	32.4100	32.4600	+0.651%	1,685	+16.205%
2024-07-15	32.24000	32.4601	32.2000	32.2500	+0.467%	3,831	+16.961%
2024-07-12	32.27000	32.3000	32.1000	32.1000	+0.339%	4,787	+17.508%
2024-07-11	31.98500	31.9917	31.9100	31.9917	-0.492%	1,215	+17.906%
2024-07-10	31.95000	32.1800	31.8400	32.1500	+0.465%	7,417	+17.325%
2024-07-09	32.08000	32.0800	31.9500	32.0012	-0.432%	5,286	+17.871%
2024-07-08	32.08000	32.1700	32.0800	32.1400	-0.124%	5,577	+17.362%
2024-07-05	31.99000	32.1800	31.9900	32.1800	+0.941%	4,767	+17.216%
2024-07-03	31.81000	31.9200	31.8100	31.8800	+0.189%	1,491	+18.319%
2024-07-02	31.80010	31.8200	31.8000	31.8200	+0.297%	943	+18.542%
2024-07-01	31.54000	31.7258	31.5400	31.7258	+0.498%	3,634	+18.894%
2024-06-28	31.56850	31.5685	31.5685	31.5685	+0.154%	86	+19.486%
2024-06-27	31.49000	31.5600	31.4900	31.5200	+0.864%	1,990	+19.670%
2024-06-26	31.21000	31.3199	31.2100	31.2500	+0.064%	1,347	+20.704%
2024-06-25	31.20930	31.2300	31.1001	31.2300	+0.525%	7,087	+20.781%
2024-06-24	31.20000	31.2000	31.0669	31.0669	-0.625%	1,434	+21.415%
2024-06-21	31.14000	31.2622	31.1200	31.2622	+0.263%	851	+20.657%
2024-06-20	31.13000	31.1803	31.1300	31.1803	-0.446%	2,621	+20.974%
2024-06-18	31.38000	31.3800	31.3100	31.3200	-0.064%	5,348	+20.434%
2024-06-17	31.05000	31.4100	31.0300	31.3400	+0.901%	2,933	+20.357%
2024-06-14	31.03000	31.0600	31.0300	31.0600	+0.291%	600	+21.442%
2024-06-13	31.00500	31.0050	30.9500	30.9700	-0.382%	1,854	+21.795%
2024-06-12	31.08880	31.0888	31.0888	31.0888	+1.580%	311	+21.330%
2024-06-11	30.60510	30.6051	30.6051	30.6051	+0.751%	121	+23.247%
2024-06-10	30.05000	30.3801	30.0400	30.3771	+0.581%	1,262	+24.172%
2024-06-07	30.23000	30.2300	30.1600	30.2016	+0.095%	4,507	+24.894%
2024-06-06	30.16000	30.1728	30.1500	30.1728	+0.315%	698	+25.013%
2024-06-05	29.85000	30.0780	29.8500	30.0780	+1.888%	5,870	+25.407%
2024-06-04	29.40000	29.5800	29.4000	29.5206	+0.232%	4,414	+27.775%
2024-06-03	29.43000	29.4524	29.3800	29.4524	+0.088%	4,193	+28.071%
2024-05-31	29.11840	29.4265	29.0700	29.4265	+0.114%	715	+28.184%
2024-05-30	29.51000	29.5100	29.3930	29.3930	-1.587%	535	+28.330%
2024-05-29	29.79000	29.9050	29.7900	29.8670	-0.516%	2,878	+26.293%
2024-05-28	30.15500	30.1550	30.0218	30.0218	-0.597%	893	+25.642%
2024-05-24	30.21000	30.2101	30.2020	30.2020	+0.339%	510	+24.892%
2024-05-23	30.41000	30.4100	30.1000	30.1000	-1.027%	1,064	+25.316%
2024-05-22	30.45000	30.4500	30.3997	30.4123	-0.246%	1,316	+24.029%
2024-05-21	30.46000	30.4874	30.4300	30.4874	-0.393%	1,329	+23.723%
2024-05-20	30.48500	30.6260	30.4850	30.6078	+0.470%	1,138	+23.237%
2024-05-17	30.49030	30.4903	30.4200	30.4646	+0.015%	805	+23.816%
2024-05-16	30.66000	30.6600	30.4601	30.4601	-0.522%	1,554	+23.834%
2024-05-15	30.27000	30.6200	30.2700	30.6200	+2.000%	9,831	+23.187%
2024-05-14	29.90990	30.0196	29.8605	30.0196	+0.660%	3,821	+25.651%
2024-05-13	29.85810	29.8581	29.8228	29.8228	+0.197%	1,036	+26.480%
2024-05-10	29.76430	29.7643	29.7643	29.7643	+0.219%	108	+26.729%
2024-05-09	29.69000	29.7100	29.6900	29.6992	+0.305%	805	+27.007%
2024-05-08	29.41000	29.6089	29.4100	29.6089	-0.204%	1,094	+27.394%
2024-05-07	29.73470	29.7700	29.6693	29.6693	-0.124%	10,470	+27.135%
2024-05-06	29.59000	29.7061	29.5750	29.7061	+1.122%	2,356	+26.977%
2024-05-03	29.41000	29.5200	29.3700	29.3765	+1.493%	21,851	+28.402%
2024-05-02	28.84070	28.9600	28.8395	28.9443	+0.670%	729	+30.319%
2024-05-01	28.68980	29.1400	28.6898	28.7516	-0.131%	2,305	+31.193%
2024-04-30	28.78940	28.7894	28.7894	28.7894	-1.590%	201	+31.020%
2024-04-29	29.23000	29.2544	29.1500	29.2544	+0.127%	2,195	+28.938%
2024-04-26	29.23000	29.2601	29.2174	29.2174	+0.694%	1,112	+29.101%
2024-04-25	28.74000	29.0300	28.7400	29.0161	-0.800%	3,095	+29.997%
2024-04-24	29.18000	29.2800	29.1800	29.2500	-0.027%	1,386	+28.957%
2024-04-23	28.93000	29.3498	28.9200	29.2580	+1.789%	953	+28.922%
2024-04-22	28.70000	28.7439	28.7000	28.7439	+0.820%	448	+31.228%
2024-04-19	28.70500	28.7050	28.5100	28.5100	-1.486%	1,672	+32.304%
2024-04-18	29.19500	29.1950	28.9401	28.9401	-0.486%	518	+30.338%
2024-04-17	29.16000	29.2200	29.0813	29.0813	-0.981%	3,079	+29.705%
2024-04-16	29.36600	29.3900	29.3660	29.3693	+0.026%	1,289	+28.433%
2024-04-15	29.81000	29.8100	29.3450	29.3616	-1.735%	1,696	+28.467%
2024-04-12	30.09000	30.0900	29.8800	29.8800	-1.728%	1,717	+26.238%
2024-04-11	30.11000	30.4053	30.1100	30.4053	+1.119%	6,528	+24.057%
2024-04-10	30.14000	30.1400	29.9400	30.0688	-0.981%	4,608	+25.446%
2024-04-09	30.11500	30.3667	30.1150	30.3667	+0.349%	225	+24.215%
2024-04-08	30.31000	30.3100	30.2611	30.2611	-0.128%	365	+24.648%
2024-04-05	30.20000	30.3900	30.1950	30.3000	+1.102%	8,310	+24.488%
2024-04-04	30.67000	30.6836	29.9697	29.9697	-1.178%	2,449	+25.860%
2024-04-03	30.32680	30.3268	30.3268	30.3268	+0.387%	35	+24.378%
2024-04-02	30.03000	30.2200	29.9950	30.2100	-0.768%	4,748	+24.859%
2024-04-01	30.36000	30.4438	30.3599	30.4438	-0.119%	988	+23.900%
2024-03-28	30.51460	30.5212	30.4605	30.4800	-0.049%	3,798	+23.753%
2024-03-27	30.37000	30.4950	30.3500	30.4950	+0.389%	2,532	+23.692%
2024-03-26	30.54000	30.5500	30.3767	30.3767	-0.215%	1,479	+24.174%
2024-03-25	30.48000	30.5000	30.4300	30.4421	-0.413%	4,020	+23.907%
2024-03-22	30.59000	30.5900	30.5000	30.5683	-0.185%	2,559	+23.396%
2024-03-21	30.80000	30.8000	30.6250	30.6250	+0.469%	2,193	+23.167%
2024-03-20	30.20000	30.4820	30.1300	30.4820	+0.934%	1,331	+23.745%
2024-03-19	29.81000	30.2000	29.8100	30.2000	+0.753%	987	+24.901%
2024-03-18	30.02000	30.0800	29.9743	29.9743	+0.766%	4,449	+25.841%
2024-03-15	29.82000	29.8200	29.7464	29.7464	-1.438%	927	+26.805%
2024-03-14	30.29000	30.2900	30.0700	30.1803	-0.666%	3,202	+24.982%
2024-03-13	30.44000	30.4900	30.3600	30.3826	-0.620%	3,255	+24.150%
2024-03-12	30.39000	30.5800	30.3899	30.5721	+1.007%	3,363	+23.380%
2024-03-11	30.13500	30.3200	30.1350	30.2673	-0.338%	2,630	+24.623%
2024-03-08	30.79000	30.7900	30.3700	30.3700	-0.824%	2,403	+24.202%
2024-03-07	30.32000	30.6600	30.3200	30.6223	+1.236%	33,071	+23.178%
2024-03-06	30.20110	30.4209	30.1801	30.2484	+1.064%	849	+24.701%
2024-03-05	30.14000	30.1400	29.8900	29.9300	-1.837%	2,163	+26.027%
2024-03-04	30.51000	30.6300	30.4800	30.4900	-0.347%	8,456	+23.713%
2024-03-01	30.38000	30.6100	30.3600	30.5963	+1.245%	6,176	+23.283%
2024-02-29	30.22000	30.2200	30.1290	30.2200	+0.747%	1,613	+24.818%
2024-02-28	30.01000	30.0600	29.9960	29.9960	-0.609%	1,151	+25.750%
2024-02-27	30.18000	30.1800	30.0900	30.1797	+0.243%	646	+24.985%
2024-02-26	30.12000	30.2200	30.1066	30.1066	+0.052%	2,377	+25.288%
2024-02-23	30.18000	30.1800	30.0099	30.0909	+0.258%	799	+25.354%
2024-02-22	29.84000	30.0136	29.8400	30.0136	+3.033%	683	+25.676%
2024-02-21	29.09000	29.1300	28.9750	29.1300	-1.245%	857	+29.488%
2024-02-20	29.47000	29.4971	29.3706	29.4971	-1.176%	3,168	+27.877%
2024-02-16	29.90000	30.1200	29.8480	29.8480	-1.069%	6,603	+26.374%
2024-02-15	30.01000	30.1704	30.0100	30.1704	+0.531%	1,601	+25.023%
2024-02-14	29.83000	30.0111	29.7899	30.0111	+1.555%	1,834	+25.687%
2024-02-13	29.42000	29.7400	29.3700	29.5515	-1.626%	1,975	+27.642%
2024-02-12	30.15000	30.2800	30.0300	30.0400	-0.431%	6,008	+25.566%
2024-02-09	30.08000	30.2400	30.0800	30.1700	+0.802%	259,295	+25.025%
2024-02-08	29.76000	29.9300	29.7600	29.9300	+0.537%	11,449	+26.027%
2024-02-07	29.61000	29.8000	29.6100	29.7700	+1.242%	2,014	+26.705%
2024-02-06	29.31000	29.4047	29.3100	29.4047	-0.018%	2,025	+28.279%
2024-02-05	29.43000	29.4800	29.2150	29.4100	-0.170%	6,830	+28.256%
2024-02-02	29.25000	29.4600	29.2400	29.4600	+1.446%	2,910	+28.038%
2024-02-01	28.92000	29.0400	28.9100	29.0400	+1.107%	3,892	+29.890%
2024-01-31	28.85050	28.8505	28.7220	28.7220	-1.881%	5,455	+31.328%
2024-01-30	29.41000	29.4310	29.2500	29.2725	-0.670%	3,639	+28.858%
2024-01-29	29.21000	29.4700	29.1900	29.4700	+1.232%	3,053	+27.995%
2024-01-26	29.17000	29.2600	29.1113	29.1113	-0.430%	1,125	+29.572%
2024-01-25	29.35000	29.4000	29.1400	29.2370	+0.359%	13,778	+29.015%
2024-01-24	29.34000	29.4000	29.1300	29.1325	+0.203%	1,280	+29.477%
2024-01-23	28.97000	29.0735	28.9500	29.0735	+0.238%	8,390	+29.740%
2024-01-22	29.11000	29.1100	28.9900	29.0044	+0.708%	2,573	+30.049%
2024-01-19	28.52000	28.8006	28.5200	28.8006	+1.779%	1,158	+30.969%
2024-01-18	28.13000	28.2971	28.1300	28.2971	+1.387%	381	+33.300%
2024-01-17	27.71000	27.9100	27.6600	27.9100	-0.403%	5,385	+35.149%
2024-01-16	27.95000	28.0710	27.8600	28.0229	-0.213%	1,983	+34.604%
2024-01-12	28.09000	28.0900	28.0500	28.0828	+0.324%	2,443	+34.317%
2024-01-11	27.81000	27.9922	27.7500	27.9922	+0.428%	2,101	+34.752%
2024-01-10	27.92400	27.9240	27.8100	27.8729	+0.660%	3,881	+35.329%
2024-01-09	27.67000	27.7000	27.6700	27.6902	+0.457%	438	+36.221%
2024-01-08	27.54000	27.5643	27.5400	27.5643	+2.149%	448	+36.844%
2024-01-05	27.03000	27.0300	26.9200	26.9845	+0.010%	700	+39.784%
2024-01-04	27.15160	27.1516	26.9819	26.9819	-0.169%	1,416	+39.797%
2024-01-03	27.05000	27.1150	27.0277	27.0277	-1.074%	4,037	+39.561%
2024-01-02	27.31000	27.3210	27.1900	27.3210	-1.665%	1,177	+38.062%
2023-12-29	27.94000	27.9500	27.7000	27.7837	-0.479%	3,268	+35.763%
2023-12-28	27.92030	27.9600	27.9100	27.9175	+0.135%	1,335	+35.112%
2023-12-27	27.88000	27.9100	27.8600	27.8800	-0.868%	6,460	+35.294%
2023-12-26	28.12000	28.1900	28.1200	28.1242	+0.444%	3,468	+34.119%
2023-12-22	27.96000	28.0000	27.9600	28.0000	+0.166%	1,255	+34.714%
2023-12-21	27.88000	27.9536	27.7200	27.9536	+0.990%	414,111	+34.938%
2023-12-20	28.09000	28.1337	27.6795	27.6795	-1.389%	1,700	+36.274%
2023-12-19	28.03000	28.1000	27.9917	28.0693	+0.696%	45,586	+34.382%
2023-12-18	27.73000	27.9000	27.7300	27.8753	+0.372%	2,206	+35.317%
2023-12-15	27.78500	27.7850	27.7000	27.7720	+0.457%	3,491	+35.820%
2023-12-14	27.57320	27.6456	27.5100	27.6456	+0.160%	958	+36.441%
2023-12-13	27.23000	27.6015	27.2300	27.6015	+1.494%	1,515	+36.659%
2023-12-12	26.92000	27.2000	26.9200	27.1952	+0.953%	4,136	+38.701%
2023-12-11	26.88000	26.9500	26.8799	26.9384	+0.855%	2,065	+40.023%
2023-12-08	26.67000	26.7100	26.6500	26.7100	+0.595%	1,048	+41.221%
2023-12-07	26.51000	26.5750	26.5100	26.5520	+1.150%	1,796	+42.061%
2023-12-06	26.51000	26.5100	26.2500	26.2500	-0.804%	4,721	+43.695%
2023-12-05	26.48220	26.4822	26.3700	26.4628	+0.054%	1,335	+42.540%
2023-12-04	26.29000	26.4486	26.2700	26.4486	-0.598%	3,652	+42.616%
2023-12-01	26.34000	26.6078	26.3400	26.6078	+0.980%	2,846	+41.763%
2023-11-30	26.20800	26.3496	26.1700	26.3496	+0.036%	2,237	+43.152%
2023-11-29	26.49150	26.4915	26.3402	26.3402	+0.770%	1,137	+43.203%
2023-11-28	26.00000	26.1529	26.0000	26.1389	+0.141%	4,067	+44.306%
2023-11-27	26.10010	26.2099	26.1001	26.1022	-0.187%	1,471	+44.509%
2023-11-24	26.10000	26.1510	26.1000	26.1510	-0.072%	984	+44.239%
2023-11-22	26.15000	26.2500	26.1500	26.1699	+0.349%	2,071	+44.135%
2023-11-21	26.11830	26.1700	26.0788	26.0788	-0.602%	1,653	+44.639%
2023-11-20	26.06000	26.2500	26.0600	26.2367	+1.053%	14,812	+43.768%
2023-11-17	25.93000	25.9800	25.9100	25.9632	+0.371%	2,097	+45.283%
2023-11-16	25.78500	25.8673	25.7200	25.8673	-0.453%	3,869	+45.821%
2023-11-15	25.99000	26.1800	25.9700	25.9851	+0.085%	3,946	+45.160%
2023-11-14	25.73000	25.9900	25.7300	25.9630	+2.304%	8,968	+45.284%
2023-11-13	25.33990	25.4000	25.3399	25.3782	-0.090%	1,852	+48.632%
2023-11-10	25.24760	25.4010	25.2476	25.4010	+1.762%	651	+48.498%
2023-11-09	25.19000	25.1900	24.9611	24.9611	-1.222%	3,698	+51.115%
2023-11-08	25.29000	25.2900	25.1700	25.2700	+0.238%	8,352	+49.268%
2023-11-07	25.07000	25.2800	25.0700	25.2100	+1.298%	382,905	+49.623%
2023-11-06	24.88700	24.8870	24.8870	24.8870	-0.004%	254	+51.565%
2023-11-03	24.77010	24.9000	24.7701	24.8881	+1.411%	1,090	+51.558%
2023-11-02	24.51000	24.5417	24.5100	24.5417	+1.495%	610	+53.698%
2023-11-01	23.98000	24.1801	23.9700	24.1801	+0.492%	4,661	+55.996%
2023-10-31	23.76000	24.0617	23.7600	24.0617	+0.889%	2,694	+56.764%
2023-10-30	23.72000	23.9100	23.7200	23.8497	+1.063%	1,304	+58.157%
2023-10-27	23.73000	23.7300	23.5500	23.5989	-0.734%	2,161	+59.838%
2023-10-26	23.77340	23.7734	23.7734	23.7734	-1.165%	103	+58.665%
2023-10-25	24.56000	24.5600	24.0500	24.0537	-2.905%	5,765	+56.816%
2023-10-24	24.75000	24.7734	24.7400	24.7734	+1.064%	649	+52.260%
2023-10-23	24.58820	24.6500	24.5125	24.5125	-0.138%	1,313	+53.881%
2023-10-20	24.61500	24.6150	24.5463	24.5463	-1.543%	533	+53.669%
2023-10-19	24.93100	24.9310	24.9310	24.9310	-1.092%	71	+51.298%
2023-10-18	25.33500	25.3350	25.2063	25.2063	-1.384%	775	+49.645%
2023-10-17	25.31000	25.5600	25.2800	25.5600	-0.200%	1,179	+47.574%
2023-10-16	25.59000	25.6113	25.5646	25.6113	+1.227%	685	+47.279%
2023-10-13	25.28000	25.3009	25.2800	25.3009	-1.156%	241	+49.086%
2023-10-12	25.59690	25.5969	25.5969	25.5969	-0.423%	83	+47.362%
2023-10-11	25.72000	25.7200	25.5400	25.7057	+0.623%	1,807	+46.738%
2023-10-10	25.63000	25.6300	25.5466	25.5466	+0.669%	1,913	+47.652%
2023-10-09	25.36000	25.4100	25.3600	25.3769	+0.474%	1,099	+48.639%
2023-10-06	24.93500	25.3042	24.9350	25.2573	+1.894%	2,453	+49.343%
2023-10-05	24.78790	24.7879	24.7879	24.7879	-0.073%	211	+52.171%
2023-10-04	24.68000	24.8059	24.6800	24.8059	+1.039%	4,792	+52.061%
2023-10-03	24.69000	24.6900	24.5507	24.5507	-1.574%	1,318	+53.641%
2023-10-02	24.94500	24.9450	24.8400	24.9432	+0.362%	1,604	+51.224%
2023-09-29	25.06000	25.0600	24.8533	24.8533	-0.146%	3,220	+51.771%
2023-09-28	24.88000	24.8900	24.8700	24.8897	+0.864%	3,414	+51.549%
2023-09-27	24.68000	24.6800	24.6765	24.6765	+0.309%	252	+52.858%
2023-09-26	24.60060	24.6006	24.6006	24.6006	-1.043%	296	+53.330%
2023-09-25	24.75000	24.9000	24.7500	24.8600	+0.160%	3,688	+51.730%
2023-09-22	24.92000	24.9800	24.8202	24.8202	+0.195%	1,252	+51.973%
2023-09-21	24.90000	24.9101	24.7718	24.7718	-1.627%	1,571	+52.270%
2023-09-20	25.47990	25.4799	25.1800	25.1816	-0.834%	4,483	+49.792%
2023-09-19	25.27470	25.3934	25.2747	25.3934	-0.026%	832	+48.543%
2023-09-18	25.38500	25.4600	25.3850	25.4000	+0.197%	1,895	+48.504%
2023-09-15	25.50000	25.5399	25.3300	25.3500	-1.640%	1,888	+48.797%
2023-09-14	25.72000	25.7726	25.7200	25.7726	+0.847%	339	+46.357%
2023-09-13	25.58000	25.6680	25.5300	25.5562	-0.211%	4,221	+47.596%
2023-09-12	25.71000	25.7246	25.5800	25.6102	-1.139%	1,953	+47.285%
2023-09-11	25.91000	25.9499	25.9000	25.9053	+0.523%	1,273	+45.607%
2023-09-08	25.77050	25.7705	25.7705	25.7705	+0.014%	83	+46.369%
2023-09-07	25.75000	25.7900	25.7500	25.7668	-0.475%	4,842	+46.390%
2023-09-06	25.89000	25.8900	25.8897	25.8897	-0.458%	174	+45.695%
2023-09-05	25.95420	26.0994	25.9500	26.0087	-0.170%	2,084	+45.028%
2023-09-01	26.03000	26.0822	26.0300	26.0530	+0.355%	653	+44.782%
2023-08-31	25.61000	26.0393	25.6100	25.9609	+0.601%	1,565	+45.295%
2023-08-30	25.69000	25.8332	25.6900	25.8059	+0.917%	17,481	+46.168%
2023-08-29	24.86000	25.6000	24.8600	25.5715	+1.680%	3,184	+47.508%
2023-08-28	25.15600	25.1560	25.1000	25.1491	+0.471%	481	+49.985%
2023-08-25	24.86000	25.0311	24.7950	25.0311	+1.107%	1,292	+50.693%
2023-08-24	24.90000	24.9450	24.7570	24.7570	-1.641%	3,026	+52.361%
2023-08-23	25.13000	25.2500	25.1300	25.1701	+1.370%	2,682	+49.860%
2023-08-22	24.96000	24.9600	24.8000	24.8300	+0.111%	2,710	+51.913%
2023-08-21	24.68000	24.8024	24.6600	24.8024	+1.062%	724	+52.082%
2023-08-18	24.43000	24.5417	24.4300	24.5417	-0.105%	896	+53.698%
2023-08-17	24.74500	24.7450	24.5450	24.5675	-1.036%	2,132	+53.536%
2023-08-16	25.05000	25.0500	24.8247	24.8247	-0.978%	2,728	+51.945%
2023-08-15	25.20000	25.2000	25.0698	25.0698	-1.083%	1,217	+50.460%
2023-08-14	25.18000	25.3442	25.1800	25.3442	+0.844%	4,372	+48.831%
2023-08-11	25.17000	25.2200	25.0800	25.1322	-0.229%	2,276	+50.086%
2023-08-10	25.35000	25.4400	25.1850	25.1900	+0.448%	2,032	+49.742%
2023-08-09	24.99000	25.1600	24.9900	25.0777	-1.068%	2,096	+50.413%
2023-08-08	25.19000	25.3483	25.1900	25.3483	-1.178%	1,345	+48.807%
2023-08-07	25.56000	25.6505	25.5460	25.6505	+0.820%	1,328	+47.054%
2023-08-04	25.51000	25.7600	25.4418	25.4418	-1.197%	5,849	+48.260%
2023-08-03	25.83000	25.8450	25.7500	25.7500	-0.978%	12,822	+46.485%
2023-08-02	26.12000	26.1200	25.9954	26.0043	-2.205%	371	+45.053%
2023-08-01	26.42000	26.5950	26.4200	26.5907	-0.416%	2,617	+41.854%
2023-07-31	26.72000	26.7200	26.6400	26.7018	+0.501%	6,291	+41.264%
2023-07-28	26.56000	26.5800	26.4100	26.5688	+1.315%	15,085	+41.971%
2023-07-27	26.71000	26.7100	26.1593	26.2239	-0.301%	6,668	+43.838%
2023-07-26	26.30000	26.3900	26.2500	26.3032	-0.256%	1,897	+43.405%
2023-07-25	26.32000	26.4200	26.3200	26.3707	+0.690%	1,388	+43.038%
2023-07-24	26.23000	26.2300	26.1700	26.1900	-0.633%	4,138	+44.024%
2023-07-21	26.36000	26.4700	26.3100	26.3569	+0.152%	17,012	+43.112%
2023-07-20	26.21000	26.5100	26.2100	26.3168	-1.142%	2,211	+43.330%
2023-07-19	26.73000	26.7479	26.6000	26.6207	+0.080%	3,713	+41.694%
2023-07-18	26.45000	26.6350	26.4500	26.5994	+0.626%	3,303	+41.808%
2023-07-17	26.13000	26.4339	26.1100	26.4339	+1.363%	36,023	+42.696%
2023-07-14	26.20000	26.2300	26.0600	26.0784	-0.270%	13,245	+44.641%
2023-07-13	26.03000	26.1491	26.0300	26.1491	+1.647%	1,558	+44.250%
2023-07-12	25.79190	25.7919	25.7100	25.7255	+0.267%	3,301	+46.625%
2023-07-11	25.36000	25.6700	25.3600	25.6569	+1.258%	2,261	+47.017%
2023-07-10	25.18000	25.3381	25.1800	25.3381	+1.738%	1,451	+48.867%
2023-07-07	24.95050	25.0201	24.9053	24.9053	-0.059%	1,292	+51.454%
2023-07-06	24.75000	24.9300	24.7100	24.9200	-1.276%	2,819	+51.364%
2023-07-05	25.16000	25.2500	25.1500	25.2422	-0.241%	4,015	+49.432%
2023-07-03	25.26500	25.3031	25.2650	25.3031	+0.052%	396	+49.073%
2023-06-30	25.30000	25.3400	25.2800	25.2900	+1.194%	7,543	+49.150%
2023-06-29	25.00000	25.0091	24.9600	24.9916	+0.082%	532	+50.931%
2023-06-28	24.54000	25.0100	24.5400	24.9712	+0.465%	7,153	+51.054%
2023-06-27	24.68000	24.8800	24.6800	24.8556	+1.426%	2,510	+51.757%

.dark-mode .P5Mj0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5Mj0K{ color: #333333; background-color: white; border: 2px solid #333333; }DFNVDonoghue Forlines Innovation ETFstock BATS

DFNV
Donoghue Forlines Innovation ETF
stock BATS