Dark

DFRA
Donoghue Forlines Yield Enhanced Real Asset ETF
stock BATS

Inactive

Dec 12, 2024

31.38USD-0.505%(-0.16)5,799

Pre-market

0.00USD-100.000%(-31.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-12	31.4800	31.4800	31.3840	31.3840	-0.505%	5,799	0.000%
2024-12-11	31.6100	31.6100	31.5434	31.5434	+0.255%	176	-0.505%
2024-12-10	31.5900	31.5900	31.4633	31.4633	-0.703%	925	-0.252%
2024-12-09	31.6800	31.8200	31.6800	31.6860	+0.279%	1,827	-0.953%
2024-12-06	31.6700	31.6700	31.5500	31.5977	-0.911%	510	-0.676%
2024-12-05	31.9100	31.9200	31.8883	31.8883	+0.031%	1,077	-1.581%
2024-12-04	31.8200	31.8900	31.8100	31.8785	-0.774%	1,472	-1.551%
2024-12-03	32.1272	32.1272	32.1272	32.1272	-0.394%	311	-2.313%
2024-12-02	32.1630	32.2700	32.1630	32.2543	-0.761%	892	-2.698%
2024-11-29	32.5015	32.5015	32.5015	32.5015	+0.515%	48	-3.438%
2024-11-27	32.4410	32.4601	32.3350	32.3350	+0.073%	539	-2.941%
2024-11-26	32.2627	32.3173	32.2627	32.3115	-0.488%	521	-2.870%
2024-11-25	32.8399	32.8399	32.4699	32.4699	+0.127%	1,441	-3.344%
2024-11-22	32.1300	32.4287	32.1300	32.4287	+0.913%	1,107	-3.222%
2024-11-21	32.1400	32.1400	32.1200	32.1352	+0.966%	1,043	-2.338%
2024-11-20	31.7300	31.8277	31.6500	31.8277	+0.069%	2,424	-1.394%
2024-11-19	31.8150	31.8400	31.7900	31.8058	-0.290%	1,735	-1.326%
2024-11-18	31.7800	31.9100	31.7800	31.8984	+0.785%	1,400	-1.613%
2024-11-15	31.6600	31.6913	31.6498	31.6498	+0.081%	828	-0.840%
2024-11-14	31.7261	31.7700	31.6243	31.6243	-0.058%	1,337	-0.760%
2024-11-13	31.6200	31.6899	31.6200	31.6427	+0.014%	1,760	-0.818%
2024-11-12	31.7000	31.7000	31.6384	31.6384	-1.090%	399	-0.804%
2024-11-11	31.9700	31.9870	31.9600	31.9870	+0.257%	1,453	-1.885%
2024-11-08	31.7500	31.9080	31.7500	31.9049	-0.097%	1,072	-1.633%
2024-11-07	31.9300	31.9900	31.9300	31.9359	+0.125%	852	-1.728%
2024-11-06	31.7000	31.8960	31.7000	31.8960	+1.756%	402	-1.605%
2024-11-05	31.2600	31.3457	31.2600	31.3457	+1.185%	418	+0.122%
2024-11-04	31.0100	31.0100	30.9300	30.9786	+0.685%	671	+1.309%
2024-11-01	30.7800	30.8300	30.7679	30.7679	-0.348%	963	+2.002%
2024-10-31	30.9488	30.9488	30.8753	30.8753	-0.410%	303	+1.648%
2024-10-30	31.1335	31.1335	31.0025	31.0025	-0.053%	3,245	+1.231%
2024-10-29	30.9900	31.0319	30.9800	31.0189	-0.718%	1,726	+1.177%
2024-10-28	31.1873	31.2546	31.1873	31.2433	+0.262%	2,393	+0.450%
2024-10-25	31.2300	31.2900	31.1616	31.1616	-0.416%	1,095	+0.714%
2024-10-24	31.2800	31.2917	31.2800	31.2917	+0.184%	383	+0.295%
2024-10-23	31.1600	31.2342	31.1600	31.2342	-0.506%	2,389	+0.480%
2024-10-22	31.3800	31.4400	31.3800	31.3930	-0.166%	2,137	-0.029%
2024-10-21	31.4800	31.4800	31.4451	31.4451	-1.009%	2,500	-0.194%
2024-10-18	31.7300	31.7821	31.6926	31.7657	-0.103%	666	-1.202%
2024-10-17	31.7415	31.7985	31.6800	31.7985	+0.109%	2,392	-1.304%
2024-10-16	31.8150	31.8600	31.7638	31.7638	+0.477%	381	-1.196%
2024-10-15	31.6300	31.6300	31.6131	31.6131	-1.210%	197	-0.725%
2024-10-14	31.9200	32.0002	31.9100	32.0002	+0.283%	1,307	-1.926%
2024-10-11	31.8398	31.9098	31.8398	31.9098	+0.882%	209	-1.648%
2024-10-10	31.6307	31.6307	31.6307	31.6307	-0.009%	60	-0.780%
2024-10-09	31.6334	31.6334	31.6334	31.6334	+0.392%	150	-0.788%
2024-10-08	31.8200	31.8200	31.4700	31.5100	-1.256%	547	-0.400%
2024-10-07	31.8700	31.9107	31.6500	31.9107	+0.191%	11,821	-1.651%
2024-10-04	31.8000	31.8500	31.7600	31.8500	+0.453%	3,579	-1.463%
2024-10-03	31.4900	31.7065	31.0800	31.7065	+0.052%	1,095,644	-1.017%
2024-10-02	31.6500	31.6900	31.6500	31.6900	+0.183%	2,310	-0.966%
2024-10-01	31.5700	31.6660	31.5400	31.6320	+0.315%	21,232	-0.784%
2024-09-30	31.4299	31.5800	31.3300	31.5326	-0.003%	4,972	-0.471%
2024-09-27	31.5800	31.5900	31.5336	31.5336	-0.698%	543	-0.474%
2024-09-26	31.8000	31.8000	31.7552	31.7552	-0.133%	635	-1.169%
2024-09-25	32.0100	32.0700	31.7974	31.7974	-1.112%	1,326	-1.300%
2024-09-24	32.1200	32.1900	32.1200	32.1549	+0.602%	786	-2.397%
2024-09-23	31.9626	31.9626	31.9626	31.9626	+0.878%	143	-1.810%
2024-09-20	31.7199	31.7199	31.6800	31.6843	-0.742%	929	-0.948%
2024-09-19	31.9211	31.9211	31.9211	31.9211	+1.234%	44	-1.683%
2024-09-18	31.5026	31.5501	31.5026	31.5319	-0.146%	582	-0.469%
2024-09-17	31.5700	31.5779	31.5700	31.5779	+0.328%	574	-0.614%
2024-09-16	31.4200	31.4746	31.3651	31.4746	+1.041%	2,593	-0.288%
2024-09-13	31.1502	31.1502	31.1502	31.1502	+0.989%	76	+0.751%
2024-09-12	30.7600	30.8450	30.7600	30.8450	+0.639%	2,763	+1.747%
2024-09-11	30.6490	30.6490	30.6490	30.6490	+0.054%	192	+2.398%
2024-09-10	30.7800	30.7800	30.5100	30.6325	-0.524%	3,497	+2.453%
2024-09-09	30.8801	30.8801	30.7938	30.7938	+0.657%	490	+1.917%
2024-09-06	30.6750	30.6750	30.5888	30.5927	-0.864%	568	+2.587%
2024-09-05	30.9300	30.9400	30.8593	30.8593	-0.467%	3,280	+1.700%
2024-09-04	31.1502	31.1502	30.9600	31.0042	-0.337%	501	+1.225%
2024-09-03	31.1750	31.2410	31.1089	31.1089	-2.180%	2,650	+0.884%
2024-08-30	31.5200	31.8021	31.5200	31.8021	+0.552%	432	-1.315%
2024-08-29	31.6031	31.6700	31.6031	31.6275	+0.586%	1,525	-0.770%
2024-08-28	31.4940	31.4940	31.4000	31.4433	-0.449%	1,017	-0.189%
2024-08-27	31.5850	31.5850	31.5850	31.5850	-0.355%	138	-0.636%
2024-08-26	31.8265	31.8265	31.6100	31.6975	+0.681%	651	-0.989%
2024-08-23	30.9300	31.4830	30.9300	31.4830	+1.788%	977	-0.314%
2024-08-22	30.9300	30.9300	30.9300	30.9300	-0.322%	264	+1.468%
2024-08-21	30.9600	31.0400	30.9600	31.0300	+0.681%	2,524	+1.141%
2024-08-20	30.8803	30.9098	30.8200	30.8200	-0.868%	1,822	+1.830%
2024-08-19	31.1700	31.1700	31.0900	31.0900	+0.615%	951	+0.946%
2024-08-16	30.9000	30.9000	30.9000	30.9000	+0.260%	130	+1.566%
2024-08-15	30.7500	30.8701	30.7500	30.8200	+0.913%	3,750	+1.830%
2024-08-14	30.5411	30.5411	30.5411	30.5411	+0.464%	323	+2.760%
2024-08-13	30.2100	30.4300	30.2100	30.4000	+0.599%	3,214	+3.237%
2024-08-12	30.3360	30.3400	30.2100	30.2189	-0.421%	4,674	+3.856%
2024-08-09	30.4100	30.4100	30.3466	30.3466	+0.090%	385	+3.419%
2024-08-08	30.2700	30.3600	30.2700	30.3193	+1.368%	3,461	+3.512%
2024-08-07	29.9100	29.9100	29.9100	29.9100	-0.609%	71	+4.928%
2024-08-06	29.7300	30.3200	29.7300	30.0933	+1.412%	10,105	+4.289%
2024-08-05	29.5100	29.8200	29.5100	29.6742	-2.353%	1,412	+5.762%
2024-08-02	30.2900	30.3892	30.2900	30.3892	-1.707%	136	+3.274%
2024-08-01	30.8800	30.9168	30.7843	30.9168	-1.416%	584	+1.511%
2024-07-31	31.4250	31.4500	31.3608	31.3608	+0.135%	1,864	+0.074%
2024-07-30	31.1274	31.3186	31.1250	31.3186	+0.348%	1,504	+0.209%
2024-07-29	31.1400	31.2100	31.1200	31.2100	-0.319%	2,700	+0.558%
2024-07-26	30.9900	31.3600	30.9900	31.3100	+1.520%	1,594	+0.236%
2024-07-25	31.0000	31.0000	30.8411	30.8411	+0.592%	1,359	+1.760%
2024-07-24	30.8750	31.0450	30.6595	30.6595	-1.211%	2,171	+2.363%
2024-07-23	31.1200	31.1400	31.0300	31.0352	-0.843%	4,422	+1.124%
2024-07-22	31.1745	31.2991	31.1745	31.2991	+0.718%	609	+0.271%
2024-07-19	31.3400	31.3400	31.0761	31.0761	-0.830%	504	+0.991%
2024-07-18	31.5600	31.5900	31.3361	31.3361	-0.359%	3,044	+0.153%
2024-07-17	31.4710	31.5000	31.4489	31.4489	+0.260%	2,502	-0.206%
2024-07-16	31.1900	31.3700	31.1900	31.3675	+1.287%	2,277	+0.053%
2024-07-15	30.9900	31.1000	30.9690	30.9690	+0.448%	1,420	+1.340%
2024-07-12	30.9100	30.9400	30.8309	30.8309	+0.782%	4,612	+1.794%
2024-07-11	30.6253	30.6253	30.5916	30.5916	+1.372%	317	+2.590%
2024-07-10	30.0700	30.1776	30.0331	30.1776	+0.660%	699	+3.998%
2024-07-09	30.0600	30.1100	29.9798	29.9798	-0.628%	4,939	+4.684%
2024-07-08	30.1400	30.1700	30.1400	30.1692	+0.082%	1,290	+4.027%
2024-07-05	30.0600	30.1444	30.0600	30.1444	-0.586%	2,234	+4.112%
2024-07-03	30.1900	30.3540	30.1900	30.3221	+0.628%	1,721	+3.502%
2024-07-02	30.0750	30.1400	30.0745	30.1330	+0.304%	716	+4.152%
2024-07-01	29.9800	30.0859	29.9800	30.0416	-0.350%	4,360	+4.468%
2024-06-28	30.1471	30.1471	30.1471	30.1471	+0.379%	39	+4.103%
2024-06-27	30.0301	30.0334	30.0301	30.0334	+0.151%	343	+4.497%
2024-06-26	29.8300	29.9880	29.8300	29.9880	-0.270%	1,508	+4.655%
2024-06-25	30.0900	30.1400	30.0000	30.0693	-0.761%	4,593	+4.372%
2024-06-24	30.3000	30.3800	30.3000	30.3000	+1.458%	2,393	+3.578%
2024-06-21	29.8298	29.8645	29.8298	29.8645	-0.071%	350	+5.088%
2024-06-20	29.8823	29.9000	29.8501	29.8857	+0.347%	3,532	+5.013%
2024-06-18	29.7000	29.8100	29.7000	29.7824	+0.564%	5,036	+5.378%
2024-06-17	29.5900	29.6153	29.5900	29.6153	+0.394%	1,019	+5.972%
2024-06-14	29.4568	29.4991	29.4568	29.4991	-1.334%	786	+6.390%
2024-06-13	29.8900	29.8980	29.8800	29.8980	-0.472%	1,806	+4.970%
2024-06-12	30.2900	30.2900	30.0399	30.0399	+0.351%	427	+4.474%
2024-06-11	29.9349	29.9349	29.9349	29.9349	-0.348%	50	+4.841%
2024-06-10	29.6700	30.0393	29.6700	30.0393	+0.467%	955	+4.476%
2024-06-07	29.9100	29.9542	29.8998	29.8998	-0.619%	1,819	+4.964%
2024-06-06	30.1100	30.1600	30.0800	30.0860	+0.037%	3,413	+4.314%
2024-06-05	29.9899	30.0748	29.9899	30.0748	-0.741%	6,035	+4.353%
2024-06-04	30.2900	30.3000	30.2502	30.2993	-0.885%	2,150	+3.580%
2024-06-03	30.6100	30.6100	30.5001	30.5697	-1.368%	1,528	+2.664%
2024-05-31	30.7000	30.9938	30.6810	30.9938	+1.471%	1,171	+1.259%
2024-05-30	30.5300	30.5446	30.5200	30.5446	+0.529%	907	+2.748%
2024-05-29	30.4600	30.4600	30.3700	30.3839	-1.183%	1,659	+3.292%
2024-05-28	30.8190	30.8190	30.6900	30.7476	+0.064%	1,035	+2.070%
2024-05-24	30.7280	30.7280	30.7280	30.7280	+0.465%	221	+2.135%
2024-05-23	30.8500	30.8600	30.5857	30.5857	-0.946%	1,856	+2.610%
2024-05-22	30.9700	31.0700	30.8400	30.8777	-1.358%	3,235	+1.640%
2024-05-21	31.2900	31.3027	31.2800	31.3027	-0.276%	2,185	+0.260%
2024-05-20	31.3300	31.5100	31.3300	31.3894	+0.118%	1,334	-0.017%
2024-05-17	31.2000	31.3525	31.2000	31.3525	+0.581%	2,452	+0.100%
2024-05-16	31.1700	31.3000	31.1700	31.1713	-0.487%	4,657	+0.682%
2024-05-15	31.3300	31.3600	31.2900	31.3237	-0.212%	10,311	+0.193%
2024-05-14	31.2800	31.3903	31.2800	31.3903	+0.546%	4,672	-0.020%
2024-05-13	31.2900	31.3200	31.1900	31.2198	-0.039%	2,996	+0.526%
2024-05-10	31.2450	31.2450	31.2320	31.2320	+0.052%	374	+0.487%
2024-05-09	31.1500	31.2159	31.1500	31.2159	+0.999%	841	+0.539%
2024-05-08	30.7200	30.9072	30.7200	30.9072	-0.093%	504	+1.543%
2024-05-07	30.9700	30.9937	30.9359	30.9359	+0.457%	16,479	+1.448%
2024-05-06	30.7200	30.7951	30.7200	30.7951	+0.852%	1,664	+1.912%
2024-05-03	30.4050	30.5348	30.4050	30.5348	+0.680%	20,905	+2.781%
2024-05-02	30.2900	30.3800	30.2799	30.3285	+0.831%	1,088	+3.480%
2024-05-01	30.0667	30.3500	30.0000	30.0786	-0.665%	3,402	+4.340%
2024-04-30	30.5401	30.5811	30.2799	30.2799	-1.702%	1,038	+3.646%
2024-04-29	30.7600	30.8042	30.7600	30.8042	+0.613%	2,021	+1.882%
2024-04-26	30.5600	30.6600	30.5600	30.6165	+0.377%	4,262	+2.507%
2024-04-25	30.3200	30.5014	30.3200	30.5014	-0.287%	4,176	+2.894%
2024-04-24	30.5000	30.5899	30.5000	30.5891	+0.128%	1,203	+2.599%
2024-04-23	30.3800	30.5914	30.2300	30.5500	+0.543%	838	+2.730%
2024-04-22	30.2821	30.4000	30.2300	30.3850	+0.511%	1,639	+3.288%
2024-04-19	30.2800	30.3200	30.2306	30.2306	+0.814%	1,504	+3.815%
2024-04-18	30.1100	30.1100	29.9800	29.9866	+0.038%	766	+4.660%
2024-04-17	30.0400	30.0700	29.9753	29.9753	+0.040%	2,008	+4.700%
2024-04-16	29.8400	30.0200	29.8100	29.9633	-0.821%	2,158	+4.741%
2024-04-15	30.5600	30.5600	30.1400	30.2114	-0.689%	3,524	+3.881%
2024-04-12	30.8800	30.8800	30.4100	30.4209	-1.202%	894	+3.166%
2024-04-11	30.5600	30.7910	30.5600	30.7910	-0.132%	6,719	+1.926%
2024-04-10	31.0700	31.0700	30.6500	30.8316	-1.010%	9,697	+1.792%
2024-04-09	31.0123	31.1461	31.0123	31.1461	+0.179%	711	+0.764%
2024-04-08	31.0501	31.1507	31.0501	31.0905	+0.385%	642	+0.944%
2024-04-05	30.7000	31.0099	30.7000	30.9713	+0.561%	24,693	+1.333%
2024-04-04	31.1850	31.1850	30.7693	30.7986	-0.521%	2,615	+1.901%
2024-04-03	30.9598	30.9598	30.9598	30.9598	+0.595%	187	+1.370%
2024-04-02	30.7200	30.7766	30.6000	30.7766	+0.302%	1,414	+1.974%
2024-04-01	30.6600	30.7002	30.6300	30.6839	-0.131%	1,830	+2.282%
2024-03-28	30.5700	30.7697	30.5700	30.7241	+0.733%	4,581	+2.148%
2024-03-27	30.1900	30.5004	30.1900	30.5004	+1.255%	6,809	+2.897%
2024-03-26	30.2250	30.2300	30.1224	30.1224	-0.460%	1,852	+4.188%
2024-03-25	30.3500	30.3500	30.2616	30.2616	-0.037%	8,523	+3.709%
2024-03-22	30.3500	30.3500	30.2727	30.2727	-0.515%	897	+3.671%
2024-03-21	30.4197	30.4293	30.3963	30.4293	+0.544%	1,015	+3.137%
2024-03-20	30.0100	30.2648	29.9850	30.2648	+1.027%	950	+3.698%
2024-03-19	29.8334	29.9570	29.8334	29.9570	+0.459%	1,169	+4.763%
2024-03-18	29.7900	29.8598	29.7700	29.8200	+0.334%	3,486	+5.245%
2024-03-15	29.7207	29.7207	29.7207	29.7207	+0.474%	446	+5.596%
2024-03-14	29.5806	29.5806	29.5806	29.5806	-0.730%	133	+6.097%
2024-03-13	29.7980	29.7980	29.7980	29.7980	+0.754%	116	+5.323%
2024-03-12	29.5002	29.5749	29.4950	29.5749	+0.500%	860	+6.117%
2024-03-11	29.3800	29.4380	29.2650	29.4279	-0.109%	1,964	+6.647%
2024-03-08	29.5900	29.5900	29.4492	29.4600	-0.377%	2,115	+6.531%
2024-03-07	29.6700	29.7600	29.5300	29.5715	+0.628%	238,316	+6.129%
2024-03-06	29.3743	29.4898	29.3002	29.3870	+0.669%	1,028	+6.796%
2024-03-05	29.3344	29.3344	29.1917	29.1917	-0.997%	776	+7.510%
2024-03-04	29.5542	29.5542	29.4857	29.4857	-0.002%	1,027	+6.438%
2024-03-01	29.4400	29.4863	29.4400	29.4863	+0.728%	178,495	+6.436%
2024-02-29	29.2300	29.2731	29.1700	29.2731	+0.698%	1,044	+7.211%
2024-02-28	29.0801	29.1000	29.0700	29.0702	-0.384%	1,132	+7.959%
2024-02-27	29.1000	29.1823	29.1000	29.1823	+0.355%	726	+7.545%
2024-02-26	29.1500	29.1500	29.0499	29.0791	-0.252%	2,106	+7.926%
2024-02-23	29.1600	29.1600	29.1525	29.1525	-0.090%	454	+7.655%
2024-02-22	29.1891	29.2150	29.1789	29.1789	+0.555%	839	+7.557%
2024-02-21	28.7200	29.0178	28.7200	29.0178	+1.046%	3,101	+8.154%
2024-02-20	28.7000	28.7174	28.6600	28.7174	-0.579%	2,291	+9.286%
2024-02-16	28.9100	28.9500	28.8846	28.8846	+0.108%	7,756	+8.653%
2024-02-15	28.6399	28.8535	28.6399	28.8535	+2.401%	611	+8.770%
2024-02-14	28.1400	28.1770	28.1050	28.1770	+0.653%	465	+11.382%
2024-02-13	28.0706	28.0706	27.8589	27.9943	-1.946%	417	+12.109%
2024-02-12	28.4750	28.6200	28.4750	28.5500	+0.955%	4,030	+9.926%
2024-02-09	28.3800	28.3800	28.1803	28.2800	-0.082%	2,225	+10.976%
2024-02-08	28.2100	28.3800	28.1200	28.3033	+0.202%	5,041	+10.885%
2024-02-07	28.2463	28.2463	28.2463	28.2463	+0.093%	203	+11.108%
2024-02-06	28.1500	28.2900	28.1500	28.2200	+0.957%	1,931	+11.212%
2024-02-05	27.9393	28.0037	27.7900	27.9525	-1.143%	5,650	+12.276%
2024-02-02	28.1639	28.2757	28.1639	28.2757	-0.717%	1,163	+10.993%
2024-02-01	28.4235	28.4800	28.4235	28.4800	+0.997%	1,574	+10.197%
2024-01-31	28.5100	28.5100	28.1988	28.1988	-1.437%	4,803	+11.296%
2024-01-30	28.5050	28.6100	28.5050	28.6100	+0.210%	893	+9.696%
2024-01-29	28.3962	28.5500	28.3800	28.5500	+0.281%	3,014	+9.926%
2024-01-26	28.4700	28.4700	28.4700	28.4700	+0.423%	210	+10.235%
2024-01-25	28.2050	28.3500	28.2050	28.3500	+1.244%	359	+10.702%
2024-01-24	28.0017	28.0017	28.0017	28.0017	-0.030%	424	+12.079%
2024-01-23	27.9850	28.0100	27.9850	28.0100	-0.143%	1,904	+12.046%
2024-01-22	28.0526	28.0526	28.0100	28.0500	+0.609%	2,544	+11.886%
2024-01-19	27.7000	27.9100	27.7000	27.8802	+0.252%	726	+12.567%
2024-01-18	27.6026	27.8100	27.6026	27.8100	+0.354%	251	+12.851%
2024-01-17	27.8300	27.8301	27.6509	27.7120	-0.922%	1,373	+13.251%
2024-01-16	28.2300	28.2300	27.9700	27.9700	-1.485%	2,568	+12.206%
2024-01-12	28.3200	28.3917	28.3200	28.3917	+0.493%	1,252	+10.539%
2024-01-11	28.1650	28.2524	28.1650	28.2524	+0.017%	1,496	+11.084%
2024-01-10	28.2900	28.2900	28.1800	28.2477	-0.478%	6,824	+11.103%
2024-01-09	28.6000	28.6000	28.2700	28.3835	-1.038%	1,033	+10.571%
2024-01-08	28.4600	28.6811	28.4600	28.6811	-0.013%	3,946	+9.424%
2024-01-05	28.8100	28.8100	28.5800	28.6848	+0.118%	647	+9.410%
2024-01-04	28.8854	28.8854	28.6511	28.6511	-0.764%	1,973	+9.539%
2024-01-03	28.7100	28.9930	28.7100	28.8718	-0.306%	2,853	+8.701%
2024-01-02	29.0850	29.0850	28.9220	28.9605	+0.268%	1,156	+8.368%
2023-12-29	28.8400	28.8831	28.8400	28.8831	-0.377%	326	+8.659%
2023-12-28	29.0102	29.0102	28.9925	28.9925	-0.404%	506	+8.249%
2023-12-27	29.1100	29.1100	29.0900	29.1100	-0.005%	1,379	+7.812%
2023-12-26	29.0548	29.1116	29.0548	29.1116	+0.796%	491	+7.806%
2023-12-22	28.9502	28.9502	28.8818	28.8818	+0.459%	346	+8.664%
2023-12-21	28.6700	28.7498	28.5000	28.7498	+0.841%	295,502	+9.162%
2023-12-20	28.8825	28.9352	28.5100	28.5100	-0.904%	932	+10.081%
2023-12-19	28.7200	28.8000	28.7200	28.7700	+1.160%	32,950	+9.086%
2023-12-18	28.5000	28.5000	28.4400	28.4400	+0.530%	1,914	+10.352%
2023-12-15	28.3550	28.3550	28.2900	28.2900	-0.772%	969	+10.937%
2023-12-14	28.5100	28.5100	28.5100	28.5100	+2.346%	503	+10.081%
2023-12-13	27.3250	27.8566	27.3199	27.8566	+1.964%	1,319	+12.663%
2023-12-12	27.3200	27.4077	27.3200	27.3200	-0.835%	2,782	+14.876%
2023-12-11	27.5817	27.5900	27.5350	27.5500	-0.145%	1,634	+13.917%
2023-12-08	27.6100	27.6100	27.5100	27.5900	+0.708%	982	+13.751%
2023-12-07	27.3800	27.5400	27.3600	27.3961	+0.286%	7,352	+14.556%
2023-12-06	27.4600	27.4600	27.3100	27.3180	-0.655%	3,881	+14.884%
2023-12-05	27.4981	27.4981	27.4981	27.4981	-2.002%	202	+14.132%
2023-12-04	28.0000	28.0600	27.9900	28.0600	-0.450%	3,511	+11.846%
2023-12-01	28.0200	28.2700	28.0200	28.1868	+1.271%	1,952	+11.343%
2023-11-30	27.7600	27.8331	27.7300	27.8331	+0.746%	1,281	+12.758%
2023-11-29	27.6900	27.7200	27.6270	27.6270	-0.045%	878	+13.599%
2023-11-28	27.7220	27.7220	27.6394	27.6394	+0.192%	2,784	+13.548%
2023-11-27	27.5201	27.5865	27.5201	27.5865	-0.243%	948	+13.766%
2023-11-24	27.7400	27.7400	27.6538	27.6538	+0.304%	448	+13.489%
2023-11-22	27.4000	27.5700	27.4000	27.5700	-0.033%	1,755	+13.834%
2023-11-21	27.5400	27.7000	27.5400	27.5792	-0.161%	1,568	+13.796%
2023-11-20	27.7350	27.7350	27.6237	27.6237	+0.355%	11,359	+13.613%
2023-11-17	27.4700	27.5800	27.4700	27.5260	+1.154%	1,730	+14.016%
2023-11-16	27.1700	27.2120	27.1700	27.2120	-1.058%	338	+15.331%
2023-11-15	27.4600	27.7500	27.4600	27.5029	-0.047%	3,974	+14.112%
2023-11-14	27.3200	27.5200	27.3200	27.5159	+2.556%	6,240	+14.058%
2023-11-13	26.7742	26.8456	26.7742	26.8300	+0.215%	2,664	+16.974%
2023-11-10	26.6500	26.7725	26.6500	26.7725	+1.066%	1,865	+17.225%
2023-11-09	26.7300	26.7300	26.4900	26.4900	-0.376%	3,258	+18.475%
2023-11-08	26.7900	26.7900	26.5400	26.5900	-0.858%	33,561	+18.029%
2023-11-07	26.7832	26.8500	26.7500	26.8200	-1.506%	9,853	+17.017%
2023-11-06	27.3454	27.3541	27.1840	27.2300	-0.799%	2,869	+15.255%
2023-11-03	27.4400	27.4800	27.4400	27.4492	+0.395%	1,104	+14.335%
2023-11-02	27.2600	27.3412	27.2600	27.3412	+2.594%	644	+14.786%
2023-11-01	26.6276	26.6842	26.5700	26.6500	+0.432%	6,009	+17.764%
2023-10-31	26.4966	26.5353	26.4200	26.5353	+0.037%	2,033	+18.273%
2023-10-30	26.6400	26.6400	26.4232	26.5255	+0.243%	3,825	+18.316%
2023-10-27	26.5648	26.5648	26.4200	26.4611	-1.020%	2,055	+18.604%
2023-10-26	26.7300	26.7700	26.6900	26.7337	-0.034%	58,261	+17.395%
2023-10-25	26.7701	26.8600	26.7150	26.7428	-0.560%	300,058	+17.355%
2023-10-24	26.8900	26.8933	26.8900	26.8933	+0.361%	702	+16.698%
2023-10-23	27.0193	27.0500	26.7966	26.7966	-1.465%	2,481	+17.119%
2023-10-20	27.2400	27.2900	27.1951	27.1951	-1.363%	1,346	+15.403%
2023-10-19	27.5709	27.5709	27.5709	27.5709	-0.740%	217	+13.830%
2023-10-18	27.8145	27.8600	27.7765	27.7765	-0.839%	917	+12.988%
2023-10-17	27.7700	28.0500	27.7700	28.0115	+0.792%	1,473	+12.040%
2023-10-16	27.6901	27.7913	27.6901	27.7913	+1.045%	820	+12.927%
2023-10-13	27.4800	27.5038	27.4800	27.5038	+0.919%	395	+14.108%
2023-10-12	27.1301	27.2534	27.1301	27.2534	-0.302%	316	+15.156%
2023-10-11	27.2162	27.3359	27.2150	27.3359	+0.378%	1,450	+14.809%
2023-10-10	27.3200	27.3200	27.2329	27.2329	+0.694%	1,344	+15.243%
2023-10-09	27.0100	27.1000	27.0100	27.0451	+2.074%	1,008	+16.043%
2023-10-06	26.2600	26.5600	26.2600	26.4957	+1.380%	1,030	+18.449%
2023-10-05	26.0700	26.1350	26.0700	26.1350	-0.131%	743	+20.084%
2023-10-04	26.1000	26.1693	26.1000	26.1693	-1.001%	5,422	+19.927%
2023-10-03	26.4766	26.4766	26.4339	26.4339	-0.868%	916	+18.726%
2023-10-02	26.6900	26.7671	26.6100	26.6653	-1.918%	1,101	+17.696%
2023-09-29	27.3000	27.3150	27.1868	27.1868	-0.720%	2,677	+15.438%
2023-09-28	27.4280	27.4280	27.3840	27.3840	+0.541%	344	+14.607%
2023-09-27	27.2366	27.2366	27.2366	27.2366	+1.100%	184	+15.227%
2023-09-26	27.1300	27.1800	26.9130	26.9402	-1.028%	5,866	+16.495%
2023-09-25	27.1101	27.2600	27.1101	27.2200	+0.521%	2,819	+15.298%
2023-09-22	27.1200	27.2000	27.0788	27.0788	+0.129%	1,028	+15.899%
2023-09-21	27.1300	27.2500	27.0438	27.0438	-1.701%	3,659	+16.049%
2023-09-20	27.7505	27.7505	27.5118	27.5118	-0.414%	1,141	+14.075%
2023-09-19	27.6950	27.6950	27.5700	27.6261	-0.050%	1,828	+13.603%
2023-09-18	27.5900	27.7400	27.5900	27.6400	-0.126%	3,538	+13.546%
2023-09-15	27.8200	27.8600	27.6748	27.6748	-0.656%	1,284	+13.403%
2023-09-14	27.7996	27.8576	27.7996	27.8576	+1.565%	556	+12.659%
2023-09-13	27.4300	27.5200	27.4284	27.4284	-0.691%	1,721	+14.422%
2023-09-12	27.6797	27.6797	27.6000	27.6192	+0.800%	1,034	+13.631%
2023-09-11	27.4200	27.4600	27.4000	27.4000	-0.293%	1,219	+14.540%
2023-09-08	27.4900	27.6200	27.4806	27.4806	+0.240%	5,627	+14.204%
2023-09-07	27.3500	27.4550	27.3500	27.4149	-0.430%	5,197	+14.478%
2023-09-06	27.5000	27.5332	27.5000	27.5332	-2.620%	1,203	+13.986%
2023-09-05	28.4018	28.4018	28.2739	28.2739	-0.452%	1,659	+11.000%
2023-09-01	28.3900	28.4022	28.3300	28.4022	+1.035%	1,874	+10.498%
2023-08-31	28.0100	28.1800	28.0100	28.1112	-0.303%	1,041	+11.642%
2023-08-30	28.2200	28.2300	28.1600	28.1965	+0.347%	17,446	+11.305%
2023-08-29	27.5600	28.0990	27.5600	28.0990	+1.022%	6,120	+11.691%
2023-08-28	27.7900	27.8146	27.7500	27.8146	+0.858%	877	+12.833%
2023-08-25	27.5500	27.5883	27.4350	27.5780	+0.650%	25,784	+13.801%
2023-08-24	27.2400	27.5737	27.2400	27.4000	-0.724%	7,476	+14.540%
2023-08-23	27.3500	27.6200	27.3500	27.5999	+0.400%	51,676	+13.711%
2023-08-22	27.5400	27.5600	27.4700	27.4900	-0.280%	11,705	+14.165%
2023-08-21	27.5300	27.5853	27.4250	27.5672	+0.091%	1,443	+13.845%
2023-08-18	27.3900	27.5422	27.3800	27.5422	+0.336%	1,420	+13.949%
2023-08-17	27.7077	27.7550	27.4500	27.4500	+0.179%	75,243	+14.332%
2023-08-16	27.6000	27.6000	27.3900	27.4009	-0.339%	5,559	+14.536%
2023-08-15	27.6434	27.6434	27.4940	27.4940	-1.294%	961	+14.149%
2023-08-14	27.7200	27.9100	27.7200	27.8543	-0.440%	8,168	+12.672%
2023-08-11	28.0500	28.0500	27.9000	27.9774	+0.250%	2,319	+12.176%
2023-08-10	27.9800	27.9800	27.9075	27.9075	-0.294%	1,100	+12.457%
2023-08-09	28.0546	28.0800	27.9600	27.9898	+0.502%	1,534	+12.127%
2023-08-08	27.5709	27.8500	27.5709	27.8500	-0.142%	1,637	+12.689%
2023-08-07	27.8749	27.9050	27.8400	27.8897	+0.728%	4,372	+12.529%
2023-08-04	27.7700	28.0100	27.6700	27.6880	-0.563%	1,465	+13.349%
2023-08-03	27.6400	27.9200	27.6400	27.8447	+0.522%	9,317	+12.711%
2023-08-02	27.8700	27.8700	27.7000	27.7000	-1.708%	812	+13.300%
2023-08-01	28.1000	28.1813	27.9900	28.1813	-0.455%	1,817	+11.365%
2023-07-31	28.0300	28.3400	28.0300	28.3100	+0.982%	10,581	+10.858%
2023-07-28	27.9500	28.0348	27.9200	28.0348	+0.706%	18,126	+11.947%
2023-07-27	28.0800	28.1100	27.8384	27.8384	-0.867%	6,237	+12.736%
2023-07-26	28.0800	28.1100	28.0100	28.0820	-0.363%	4,392	+11.758%
2023-07-25	28.0700	28.1842	28.0700	28.1842	+0.838%	1,070	+11.353%
2023-07-24	27.8800	28.0550	27.8800	27.9500	+0.733%	6,501	+12.286%
2023-07-21	27.6500	27.7466	27.6400	27.7466	+0.322%	11,608	+13.109%
2023-07-20	27.5900	27.6640	27.5900	27.6575	+0.527%	1,191	+13.474%
2023-07-19	27.5068	27.5125	27.4300	27.5125	+0.152%	3,429	+14.072%
2023-07-18	27.4300	27.5600	27.4300	27.4708	+0.978%	2,856	+14.245%
2023-07-17	27.1400	27.2246	27.1350	27.2047	-0.035%	8,716	+15.362%
2023-07-14	27.2682	27.2682	27.2143	27.2143	-1.505%	1,262	+15.322%
2023-07-13	27.4700	27.6533	27.3900	27.6300	+0.572%	4,278	+13.587%
2023-07-12	27.4301	27.5000	27.4301	27.4729	+1.143%	901	+14.236%
2023-07-11	26.9000	27.1624	26.9000	27.1624	+1.653%	1,207	+15.542%
2023-07-10	26.6500	26.7207	26.6127	26.7207	+0.497%	1,306	+17.452%
2023-07-07	26.5000	26.5903	26.5000	26.5885	+1.292%	570	+18.036%
2023-07-06	26.1800	26.2494	26.1400	26.2494	-1.538%	1,632	+19.561%
2023-07-05	26.6453	26.6593	26.6300	26.6593	-0.978%	2,972	+17.723%
2023-07-03	26.8700	27.0000	26.8700	26.9225	+0.720%	805	+16.572%
2023-06-30	26.7000	26.7800	26.7000	26.7301	+0.454%	8,279	+17.411%
2023-06-29	26.5450	26.6093	26.5450	26.6093	+1.045%	404	+17.944%
2023-06-28	26.0100	26.3498	26.0100	26.3341	+0.054%	7,939	+19.176%
2023-06-27	26.2400	26.3199	26.2400	26.3199	+0.688%	621	+19.241%

.dark-mode .HSWTXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSWTXZ{ color: #333333; background-color: white; border: 2px solid #333333; }DFRADonoghue Forlines Yield Enhanced Real Asset ETFstock BATS

DFRA
Donoghue Forlines Yield Enhanced Real Asset ETF
stock BATS