DFMC
U.S. Micro Cap Portfolio ETF Class Shares
stockNYSEETF
Market OpenOct 1, 2026 3:59:46 PM EDT
57.58USD+0.576%(+0.33)8,593
58.40Bid58.47Ask0.07SpreadDFMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.42 | 58.42 | 58.13 | 58.13 | +0.942% | 19,420 | 0.000% |
| 2026-10-01 | 57.28 | 57.75 | 56.85 | 57.59 | +0.735% | 27,757 | +0.942% |
| 2026-09-30 | 57.50 | 57.51 | 57.17 | 57.17 | -0.418% | 14,733 | +1.684% |
| 2026-09-29 | 57.65 | 57.65 | 57.11 | 57.41 | -0.572% | 32,474 | +1.259% |
| 2026-09-28 | 58.00 | 58.00 | 57.58 | 57.74 | -0.809% | 7,598 | +0.680% |
| 2026-09-25 | 57.96 | 58.31 | 57.93 | 58.21 | +0.467% | 12,240 | -0.134% |
| 2026-09-24 | 57.72 | 58.02 | 57.60 | 57.94 | -0.119% | 8,863 | +0.332% |
| 2026-09-23 | 58.19 | 58.33 | 58.01 | 58.01 | -1.231% | 16,836 | +0.213% |
| 2026-09-22 | 58.96 | 59.04 | 58.55 | 58.73 | +0.450% | 18,073 | -1.020% |
| 2026-09-21 | 58.40 | 58.61 | 58.40 | 58.47 | +0.512% | 23,019 | -0.575% |
| 2026-09-18 | 58.07 | 58.17 | 57.96 | 58.17 | -0.477% | 10,603 | -0.066% |
| 2026-09-17 | 58.66 | 58.82 | 58.44 | 58.45 | +0.292% | 26,145 | -0.543% |
| 2026-09-16 | 58.67 | 58.85 | 57.80 | 58.28 | -0.325% | 15,272 | -0.253% |
| 2026-09-15 | 58.62 | 58.66 | 58.38 | 58.47 | -0.600% | 22,781 | -0.577% |
| 2026-09-14 | 59.04 | 59.08 | 58.74 | 58.82 | -0.519% | 17,625 | -1.174% |
| 2026-09-11 | 59.49 | 59.49 | 59.06 | 59.13 | +0.671% | 18,914 | -1.687% |
| 2026-09-10 | 58.73 | 59.01 | 58.64 | 58.74 | -0.777% | 24,667 | -1.027% |
| 2026-09-09 | 59.68 | 59.68 | 59.16 | 59.20 | -1.124% | 19,182 | -1.796% |
| 2026-09-08 | 60.00 | 60.09 | 59.85 | 59.87 | -0.807% | 16,428 | -2.900% |
| 2026-09-04 | 59.95 | 60.36 | 59.85 | 60.36 | +0.593% | 13,734 | -3.684% |
| 2026-09-03 | 60.05 | 60.07 | 59.83 | 60.00 | +0.301% | 19,089 | -3.112% |
| 2026-09-02 | 59.52 | 59.96 | 59.52 | 59.82 | +1.136% | 13,530 | -2.821% |
| 2026-09-01 | 59.82 | 59.82 | 59.15 | 59.15 | -1.255% | 11,805 | -1.717% |
| 2026-08-31 | 60.28 | 60.28 | 59.76 | 59.90 | -0.680% | 32,581 | -2.951% |
| 2026-08-28 | 60.94 | 61.06 | 60.31 | 60.31 | -0.983% | 48,621 | -3.610% |
| 2026-08-27 | 60.71 | 60.92 | 60.49 | 60.91 | +0.330% | 17,191 | -4.558% |
| 2026-08-26 | 60.69 | 60.77 | 60.60 | 60.71 | -0.003% | 11,485 | -4.243% |
| 2026-08-25 | 61.04 | 61.04 | 60.50 | 60.71 | +0.179% | 66,893 | -4.245% |
| 2026-08-24 | 60.81 | 60.81 | 60.56 | 60.60 | -0.614% | 44,591 | -4.074% |
| 2026-08-21 | 60.74 | 61.02 | 60.66 | 60.98 | +0.770% | 32,865 | -4.663% |
| 2026-08-20 | 60.82 | 60.85 | 60.51 | 60.51 | -1.214% | 55,519 | -3.929% |
| 2026-08-19 | 61.72 | 61.74 | 61.24 | 61.25 | -0.075% | 22,665 | -5.096% |
| 2026-08-18 | 61.70 | 61.73 | 61.30 | 61.30 | -1.192% | 20,473 | -5.167% |
| 2026-08-17 | 62.36 | 62.36 | 61.96 | 62.04 | -0.530% | 56,234 | -6.298% |
| 2026-08-14 | 62.00 | 62.37 | 62.00 | 62.37 | +0.390% | 38,829 | -6.794% |
| 2026-08-13 | 62.14 | 62.24 | 61.96 | 62.13 | +0.496% | 38,938 | -6.431% |
| 2026-08-12 | 62.07 | 62.07 | 61.47 | 61.82 | +0.425% | 39,720 | -5.967% |
| 2026-08-11 | 61.55 | 61.70 | 61.55 | 61.56 | +0.341% | 15,245 | -5.568% |
| 2026-08-10 | 61.68 | 61.68 | 61.35 | 61.35 | -0.710% | 22,636 | -5.246% |
| 2026-08-07 | 61.43 | 61.87 | 61.43 | 61.79 | +0.602% | 18,912 | -5.919% |
| 2026-08-06 | 61.74 | 61.75 | 61.30 | 61.42 | -0.530% | 19,524 | -5.352% |
| 2026-08-05 | 62.20 | 62.30 | 61.75 | 61.75 | -0.580% | 43,123 | -5.854% |
| 2026-08-04 | 61.21 | 62.22 | 61.21 | 62.11 | +1.792% | 10,369 | -6.400% |
| 2026-08-03 | 60.54 | 61.07 | 60.54 | 61.01 | +1.761% | 30,281 | -4.723% |
| 2026-07-31 | 59.66 | 60.03 | 59.26 | 59.96 | -0.203% | 27,811 | -3.044% |
| 2026-07-30 | 60.18 | 60.18 | 59.47 | 60.08 | +0.653% | 11,463 | -3.241% |
| 2026-07-29 | 60.34 | 60.43 | 59.62 | 59.69 | -1.323% | 11,940 | -2.609% |
| 2026-07-28 | 60.31 | 60.49 | 59.97 | 60.49 | +0.599% | 12,985 | -3.897% |
| 2026-07-27 | 60.02 | 60.42 | 59.68 | 60.13 | +0.737% | 29,539 | -3.322% |
| 2026-07-24 | 59.73 | 60.12 | 59.66 | 59.69 | +0.184% | 10,406 | -2.609% |
| 2026-07-23 | 59.36 | 59.69 | 59.36 | 59.58 | -0.798% | 16,346 | -2.430% |
| 2026-07-22 | 60.39 | 60.43 | 59.92 | 60.06 | -0.678% | 12,833 | -3.209% |
| 2026-07-21 | 60.13 | 60.48 | 59.85 | 60.47 | +1.103% | 14,024 | -3.865% |
| 2026-07-20 | 60.21 | 60.45 | 59.80 | 59.81 | -0.697% | 31,365 | -2.805% |
| 2026-07-17 | 60.20 | 60.65 | 60.03 | 60.23 | -0.774% | 23,383 | -3.482% |
| 2026-07-16 | 60.24 | 60.91 | 60.24 | 60.70 | +0.713% | 13,414 | -4.230% |
| 2026-07-15 | 60.16 | 60.60 | 60.09 | 60.27 | +0.417% | 20,122 | -3.546% |
| 2026-07-14 | 60.09 | 60.09 | 59.92 | 60.02 | +0.302% | 25,785 | -3.145% |
| 2026-07-13 | 60.18 | 60.23 | 59.80 | 59.84 | -0.510% | 17,012 | -2.852% |
| 2026-07-10 | 60.02 | 60.23 | 59.99 | 60.15 | +0.027% | 26,898 | -3.348% |
| 2026-07-09 | 59.92 | 60.24 | 59.87 | 60.13 | +1.280% | 7,368 | -3.322% |
| 2026-07-08 | 59.89 | 59.89 | 58.95 | 59.37 | -0.951% | 149,434 | -2.084% |
| 2026-07-07 | 60.80 | 60.80 | 59.78 | 59.94 | -0.906% | 33,419 | -3.015% |
| 2026-07-06 | 60.72 | 60.73 | 60.49 | 60.49 | +0.434% | 22,491 | -3.894% |
| 2026-07-02 | 61.88 | 61.88 | 59.89 | 60.23 | -1.155% | 19,881 | -3.476% |
| 2026-07-01 | 61.11 | 61.52 | 60.84 | 60.93 | -0.246% | 52,846 | -4.591% |
| 2026-06-30 | 60.77 | 61.17 | 60.73 | 61.08 | +0.781% | 35,906 | -4.825% |
| 2026-06-29 | 60.55 | 60.66 | 60.04 | 60.61 | -0.170% | 43,910 | -4.082% |
| 2026-06-26 | 60.13 | 60.80 | 60.12 | 60.71 | +0.831% | 27,811 | -4.245% |
| 2026-06-25 | 60.04 | 60.56 | 59.97 | 60.21 | +1.028% | 36,438 | -3.450% |
| 2026-06-24 | 59.45 | 59.87 | 59.34 | 59.60 | +1.029% | 35,198 | -2.458% |
| 2026-06-23 | 58.56 | 59.17 | 58.32 | 58.99 | +0.051% | 25,216 | -1.453% |
| 2026-06-22 | 59.09 | 59.11 | 58.84 | 58.96 | +0.187% | 15,119 | -1.403% |
| 2026-06-18 | 58.50 | 58.89 | 58.32 | 58.85 | +1.571% | 10,591 | -1.219% |
| 2026-06-17 | 58.83 | 58.99 | 57.82 | 57.94 | -0.838% | 9,286 | +0.332% |
| 2026-06-16 | 59.05 | 59.05 | 58.39 | 58.43 | -0.325% | 13,051 | -0.508% |
| 2026-06-15 | 59.64 | 59.64 | 58.62 | 58.62 | -0.323% | 13,701 | -0.831% |
| 2026-06-12 | 58.71 | 59.14 | 58.46 | 58.81 | +0.961% | 9,102 | -1.152% |
| 2026-06-11 | 57.26 | 58.26 | 57.24 | 58.25 | +2.283% | 12,651 | -0.202% |
| 2026-06-10 | 57.12 | 57.79 | 56.93 | 56.95 | -0.576% | 19,270 | +2.077% |
| 2026-06-09 | 57.58 | 57.58 | 56.55 | 57.28 | +0.827% | 13,770 | +1.488% |
| 2026-06-08 | 57.16 | 57.16 | 56.70 | 56.81 | +0.691% | 12,069 | +2.328% |
| 2026-06-05 | 57.26 | 57.26 | 56.26 | 56.42 | -1.587% | 26,037 | +3.035% |
| 2026-06-04 | 56.76 | 57.40 | 56.76 | 57.33 | +1.487% | 26,905 | +1.400% |
| 2026-06-03 | 57.32 | 57.32 | 56.39 | 56.49 | -1.119% | 22,201 | +2.908% |
| 2026-06-02 | 56.85 | 57.19 | 56.85 | 57.13 | +0.562% | 13,056 | +1.756% |
| 2026-06-01 | 56.76 | 56.83 | 56.16 | 56.81 | +0.088% | 29,259 | +2.328% |
| 2026-05-29 | 56.89 | 56.94 | 56.71 | 56.76 | -0.613% | 23,055 | +2.418% |
| 2026-05-28 | 56.82 | 57.14 | 56.60 | 57.11 | +0.213% | 13,711 | +1.791% |
| 2026-05-27 | 57.16 | 57.20 | 56.94 | 56.99 | -0.020% | 8,234 | +2.008% |
| 2026-05-26 | 56.90 | 57.00 | 56.74 | 57.00 | +1.496% | 12,015 | +1.987% |
| 2026-05-22 | 55.90 | 56.21 | 55.88 | 56.16 | +0.808% | 16,213 | +3.512% |
| 2026-05-21 | 54.97 | 55.77 | 54.81 | 55.71 | +0.288% | 9,387 | +4.349% |
| 2026-05-20 | 54.43 | 55.55 | 54.43 | 55.55 | +2.076% | 15,108 | +4.649% |
| 2026-05-19 | 54.59 | 54.70 | 54.23 | 54.42 | -0.965% | 38,007 | +6.822% |
| 2026-05-18 | 54.84 | 55.26 | 54.76 | 54.95 | +0.497% | 20,438 | +5.792% |
| 2026-05-15 | 54.91 | 54.93 | 54.67 | 54.68 | -1.764% | 23,462 | +6.317% |
| 2026-05-14 | 55.42 | 55.86 | 55.42 | 55.66 | +0.507% | 9,511 | +4.442% |
| 2026-05-13 | 55.47 | 55.50 | 55.22 | 55.38 | -0.397% | 256,325 | +4.972% |
| 2026-05-12 | 55.57 | 55.64 | 55.09 | 55.60 | -0.980% | 13,550 | +4.555% |
| 2026-05-11 | 56.74 | 56.85 | 56.08 | 56.15 | -0.794% | 16,309 | +3.531% |
| 2026-05-08 | 56.40 | 56.64 | 56.25 | 56.60 | +0.567% | 9,154 | +2.709% |
| 2026-05-07 | 56.62 | 56.69 | 56.25 | 56.28 | -1.020% | 15,943 | +3.292% |
| 2026-05-06 | 56.89 | 56.90 | 56.59 | 56.86 | +0.655% | 20,548 | +2.238% |
| 2026-05-05 | 55.90 | 56.62 | 55.90 | 56.49 | +1.765% | 282,317 | +2.908% |
| 2026-05-04 | 56.15 | 56.16 | 55.33 | 55.51 | -0.999% | 66,372 | +4.725% |
| 2026-05-01 | 56.07 | 56.17 | 55.65 | 56.07 | +0.251% | 37,455 | +3.679% |
| 2026-04-30 | 55.20 | 55.95 | 54.94 | 55.93 | +1.835% | 20,511 | +3.939% |
| 2026-04-29 | 55.43 | 55.43 | 54.73 | 54.92 | -1.184% | 9,946 | +5.846% |
| 2026-04-28 | 55.97 | 56.05 | 55.44 | 55.58 | -0.359% | 147,554 | +4.593% |
| 2026-04-27 | 55.78 | 55.92 | 55.69 | 55.78 | +0.378% | 15,441 | +4.218% |
| 2026-04-24 | 55.28 | 55.69 | 55.20 | 55.57 | +0.532% | 34,192 | +4.611% |
| 2026-04-23 | 55.45 | 55.55 | 55.17 | 55.28 | -0.174% | 29,656 | +5.168% |
| 2026-04-22 | 55.69 | 55.69 | 55.22 | 55.37 | +0.316% | 390,936 | +4.986% |
| 2026-04-21 | 55.85 | 56.12 | 55.14 | 55.20 | -0.806% | 17,601 | +5.317% |
| 2026-04-20 | 55.46 | 55.74 | 55.33 | 55.65 | +0.351% | 11,450 | +4.469% |
| 2026-04-17 | 55.06 | 55.90 | 55.05 | 55.45 | +2.161% | 16,550 | +4.835% |
| 2026-04-16 | 54.23 | 54.33 | 54.12 | 54.28 | +0.317% | 10,843 | +7.101% |
| 2026-04-15 | 54.12 | 54.25 | 53.95 | 54.11 | -0.152% | 7,343 | +7.441% |
| 2026-04-14 | 54.06 | 54.28 | 54.06 | 54.19 | +0.391% | 9,611 | +7.277% |
| 2026-04-13 | 53.22 | 53.98 | 53.15 | 53.98 | +1.226% | 13,912 | +7.697% |
| 2026-04-10 | 53.54 | 53.54 | 53.22 | 53.32 | -0.793% | 31,115 | +9.018% |
| 2026-04-09 | 53.07 | 53.81 | 53.05 | 53.75 | +0.856% | 33,367 | +8.154% |
| 2026-04-08 | 53.49 | 53.51 | 53.08 | 53.29 | +2.508% | 26,998 | +9.079% |
| 2026-04-07 | 51.68 | 52.01 | 51.50 | 51.99 | +0.310% | 65,406 | +11.815% |
| 2026-04-06 | 51.49 | 51.85 | 51.42 | 51.83 | +0.661% | 14,252 | +12.162% |
| 2026-04-02 | 50.66 | 51.49 | 50.64 | 51.49 | +0.387% | 18,288 | +12.904% |
| 2026-04-01 | 51.36 | 51.71 | 51.27 | 51.29 | +0.842% | 22,995 | +13.341% |
| 2026-03-31 | 50.40 | 51.06 | 50.22 | 50.86 | +2.461% | 47,080 | +14.295% |
| 2026-03-30 | 50.09 | 50.23 | 49.52 | 49.64 | -0.700% | 37,765 | +17.108% |
| 2026-03-27 | 50.48 | 50.48 | 49.92 | 49.99 | -1.322% | 18,901 | +16.288% |
| 2026-03-26 | 50.91 | 51.17 | 50.63 | 50.66 | -1.015% | 14,831 | +14.751% |
| 2026-03-25 | 51.21 | 51.38 | 50.93 | 51.18 | +0.688% | 17,304 | +13.586% |
| 2026-03-24 | 50.00 | 51.08 | 50.00 | 50.83 | +0.753% | 21,038 | +14.367% |
| 2026-03-23 | 50.15 | 51.11 | 50.15 | 50.45 | +2.453% | 30,292 | +15.228% |
| 2026-03-20 | 49.69 | 49.71 | 49.08 | 49.24 | 0.000% | 1,180,079 | +18.054% |