Dark

DFTT
DF Tactical 30 ETF
stock NYSE ETF

At Close

Aug 6, 2026 9:35:10 AM EDT

30.14USD0.000%(+30.14)248

30.35Bid 31.42Ask 1.07Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	30.1400	30.1400	30.1400	30.1400	-1.755%	248	0.000%
2026-08-05	31.0900	31.0900	30.6783	30.6783	-0.530%	356	-1.755%
2026-08-04	30.4901	30.9500	30.4800	30.8417	+3.591%	24,487	-2.275%
2026-08-03	29.7725	29.7725	29.7725	29.7725	+1.543%	135	+1.234%
2026-07-31	29.3700	29.3900	29.2600	29.3200	+2.668%	2,742	+2.797%
2026-07-30	28.5582	28.5582	28.5582	28.5582	+5.028%	101	+5.539%
2026-07-29	27.5200	27.5200	27.1910	27.1910	-3.187%	971	+10.846%
2026-07-28	27.6700	28.2199	27.6700	28.0861	-2.152%	2,808	+7.313%
2026-07-27	29.2100	29.2100	28.6800	28.7039	-1.644%	1,121	+5.003%
2026-07-24	29.5000	29.5000	29.1837	29.1837	-2.153%	1,139	+3.277%
2026-07-23	30.0000	30.0000	29.7100	29.8259	-1.549%	859	+1.053%
2026-07-22	30.2500	30.4560	30.2400	30.2953	-0.066%	1,400	-0.513%
2026-07-21	30.3200	30.3200	30.3154	30.3154	+3.058%	296	-0.579%
2026-07-20	29.7500	29.7500	29.4000	29.4158	+0.159%	2,092	+2.462%
2026-07-17	29.4100	29.6700	29.3690	29.3690	-0.616%	950	+2.625%
2026-07-16	30.2100	30.2100	29.5509	29.5509	-3.676%	2,582	+1.994%
2026-07-15	30.9250	30.9250	30.6350	30.6788	-1.238%	2,276	-1.756%
2026-07-14	31.0601	31.0633	31.0601	31.0633	+2.289%	299	-2.972%
2026-07-13	30.3200	30.5800	30.2800	30.3681	-2.399%	3,287	-0.751%
2026-07-10	30.9000	31.1145	30.8200	31.1145	+0.398%	15,611	-3.132%
2026-07-09	31.1250	31.1700	30.9913	30.9913	+1.764%	2,598	-2.747%
2026-07-08	30.1650	30.4542	30.0950	30.4542	+1.113%	603	-1.032%
2026-07-07	30.0400	30.1190	29.6701	30.1190	-2.547%	2,861	+0.070%
2026-07-06	31.2400	31.2400	30.8800	30.9062	+2.212%	4,236	-2.479%
2026-07-02	31.3700	31.3700	30.2374	30.2374	-3.166%	7,468	-0.322%
2026-07-01	31.5000	31.5000	31.2260	31.2260	-3.140%	605	-3.478%
2026-06-30	31.9000	32.2383	31.9000	32.2383	+2.141%	745	-6.509%
2026-06-29	31.0100	31.5624	31.0100	31.5624	+3.388%	493	-4.507%
2026-06-26	30.9100	30.9800	30.5282	30.5282	-3.300%	1,884	-1.272%
2026-06-25	31.7100	31.8900	30.9900	31.5700	+2.343%	1,783	-4.530%
2026-06-24	31.2000	31.2000	30.8471	30.8471	-0.931%	1,225	-2.292%
2026-06-23	30.9700	31.2300	30.9700	31.1370	-4.269%	1,709	-3.202%
2026-06-22	32.6400	32.6699	32.3400	32.5256	+0.262%	3,175	-7.335%
2026-06-18	32.3100	32.4405	32.2701	32.4405	+2.336%	1,582	-7.091%
2026-06-17	32.0401	32.0600	31.7000	31.7000	+0.094%	1,527	-4.921%
2026-06-16	32.2100	32.2101	31.6701	31.6701	-1.326%	1,031	-4.831%
2026-06-15	32.1600	32.1700	32.0957	32.0957	+2.168%	572	-6.093%
2026-06-12	31.1900	31.4600	31.1900	31.4147	+1.186%	1,072	-4.058%
2026-06-11	30.3400	31.0465	30.3400	31.0465	+4.141%	794	-2.920%
2026-06-10	29.8800	29.8800	29.8121	29.8121	-1.760%	530	+1.100%
2026-06-09	30.6750	30.6750	29.5600	30.3462	-0.078%	561	-0.679%
2026-06-08	30.3200	30.5300	30.3200	30.3700	+1.879%	6,317	-0.757%
2026-06-05	30.5700	30.5700	29.8100	29.8100	-4.091%	1,695	+1.107%
2026-06-04	30.7500	31.1700	30.7500	31.0815	+0.318%	1,369	-3.029%
2026-06-03	30.9831	30.9831	30.9831	30.9831	+1.217%	97	-2.721%
2026-06-02	30.3500	30.6106	30.3500	30.6106	+1.084%	645	-1.537%
2026-06-01	30.1500	30.3100	30.1500	30.2824	-0.778%	962	-0.470%
2026-05-29	30.5900	30.6000	30.4700	30.5197	-0.896%	1,151	-1.244%
2026-05-28	30.7900	30.8700	30.7900	30.7955	+0.462%	2,304	-2.129%
2026-05-27	30.6400	30.6538	30.5400	30.6538	-0.504%	716	-1.676%
2026-05-26	30.6600	30.8090	30.6600	30.8090	+2.819%	382	-2.171%
2026-05-22	30.0100	30.0100	29.9644	29.9644	+1.068%	148	+0.586%
2026-05-21	29.4000	29.6478	29.3700	29.6478	+0.115%	1,960	+1.660%
2026-05-20	29.3200	29.6138	29.3200	29.6138	+1.814%	1,039	+1.777%
2026-05-19	28.7100	29.0861	28.7100	29.0861	-0.151%	380	+3.623%
2026-05-18	29.2600	29.2600	29.1100	29.1300	-0.624%	2,705	+3.467%
2026-05-15	29.4300	29.4300	29.3130	29.3130	-2.453%	1,172	+2.821%
2026-05-14	29.9900	30.0550	29.9500	30.0500	-0.100%	947	+0.300%
2026-05-13	29.9500	30.0800	29.9500	30.0800	+0.840%	1,975	+0.199%
2026-05-12	29.4100	29.8294	29.4100	29.8294	-0.568%	604	+1.041%
2026-05-11	29.9500	30.0400	29.8700	29.9998	+1.157%	2,015	+0.467%
2026-05-08	29.5500	29.6568	29.5000	29.6568	+2.152%	1,916	+1.629%
2026-05-07	29.2900	29.2900	28.9700	29.0320	-1.663%	5,448	+3.816%
2026-05-06	29.4200	29.5231	29.2200	29.5231	+2.832%	5,759	+2.090%
2026-05-05	28.6300	28.7301	28.6300	28.7100	+2.327%	1,235	+4.981%
2026-05-04	28.2200	28.2200	28.0570	28.0570	-0.677%	740	+7.424%
2026-05-01	28.3600	28.3600	28.1500	28.2483	-0.020%	6,108	+6.697%
2026-04-30	27.8750	28.2539	27.8750	28.2539	+3.306%	3,559	+6.676%
2026-04-29	27.3300	27.3500	27.2700	27.3498	+0.603%	6,738	+10.202%
2026-04-28	27.0500	27.1859	27.0500	27.1859	-0.923%	1,048	+10.866%
2026-04-27	27.5100	27.5100	27.4300	27.4391	-0.482%	503	+9.843%
2026-04-24	27.5720	27.5720	27.5720	27.5720	+1.355%	247	+9.314%
2026-04-23	27.2300	27.2300	27.2000	27.2035	+1.279%	610	+10.795%
2026-04-22	26.7400	26.8600	26.7400	26.8600	+1.168%	668	+12.211%
2026-04-21	26.7400	26.7700	26.5500	26.5500	-1.044%	2,008	+13.522%
2026-04-20	26.9100	26.9400	26.8300	26.8300	-0.501%	2,295	+12.337%
2026-04-17	26.9040	26.9650	26.9040	26.9650	+1.150%	845	+11.775%
2026-04-16	26.5800	26.6850	26.5800	26.6583	+0.345%	9,535	+13.060%
2026-04-15	26.5200	26.5666	26.4800	26.5666	-0.614%	370	+13.451%
2026-04-14	26.6600	26.7306	26.6600	26.7306	+1.005%	283	+12.755%
2026-04-13	26.2100	26.4646	26.2100	26.4646	+0.356%	911	+13.888%
2026-04-10	26.4200	26.5300	26.3708	26.3708	-0.288%	412	+14.293%
2026-04-09	26.2049	26.4600	26.2049	26.4469	+1.414%	1,838	+13.964%
2026-04-08	25.8400	26.0781	25.8400	26.0781	+3.823%	4,499	+15.576%
2026-04-07	25.1179	25.1179	25.1179	25.1179	+0.250%	31	+19.994%
2026-04-06	24.9800	25.0594	24.9700	25.0552	+0.565%	3,196	+20.294%
2026-04-02	24.9145	24.9145	24.9145	24.9145	-0.244%	226	+20.974%
2026-04-01	24.9900	24.9900	24.9755	24.9755	+2.017%	354	+20.678%
2026-03-31	24.1800	24.4816	24.1800	24.4816	+3.385%	831	+23.113%
2026-03-30	23.9506	23.9506	23.6800	23.6800	-1.597%	1,313	+27.280%
2026-03-27	24.1700	24.2500	24.0642	24.0642	-0.836%	542	+25.248%
2026-03-26	24.3400	24.3400	24.2670	24.2670	-2.529%	381	+24.202%
2026-03-25	24.9800	24.9800	24.8966	24.8966	+0.859%	973	+21.061%
2026-03-24	24.6845	24.6845	24.6845	24.6845	+0.302%	37	+22.101%
2026-03-23	24.8010	24.8011	24.6101	24.6101	+0.928%	319	+22.470%
2026-03-20	24.3839	24.3839	24.3839	24.3839	-2.019%	8	+23.606%
2026-03-19	24.7200	24.8864	24.7200	24.8864	-0.014%	270	+21.110%
2026-03-18	24.8900	24.8900	24.8900	24.8900	-0.974%	150	+21.093%
2026-03-17	25.1347	25.1347	25.1347	25.1347	+0.314%	230	+19.914%
2026-03-16	25.1300	25.2100	25.0561	25.0561	+1.188%	817	+20.290%
2026-03-13	24.7619	24.7619	24.7619	24.7619	-0.634%	187	+21.719%
2026-03-12	25.0000	25.0000	24.9200	24.9200	-2.275%	1,641	+20.947%
2026-03-11	25.5600	25.5600	25.4500	25.5000	+0.395%	1,448	+18.196%
2026-03-10	25.3500	25.3997	25.3500	25.3997	+0.553%	573	+18.663%
2026-03-09	24.4500	25.2700	24.4500	25.2600	+2.061%	1,344	+19.319%
2026-03-06	24.9600	24.9900	24.7500	24.7500	-2.058%	1,258	+21.778%
2026-03-05	25.2101	25.2700	24.9800	25.2700	-0.707%	1,192	+19.272%
2026-03-04	25.4300	25.4600	25.4300	25.4500	+1.719%	499	+18.428%
2026-03-03	25.0800	25.1300	25.0200	25.0200	-2.117%	843	+20.464%
2026-03-02	25.4500	25.6100	25.4500	25.5612	+0.331%	991	+17.913%
2026-02-27	25.5400	25.5400	25.4200	25.4768	-1.321%	443	+18.304%
2026-02-26	25.8250	25.8250	25.6100	25.8179	-1.646%	1,051	+16.741%
2026-02-25	26.2200	26.2600	26.1900	26.2500	+1.309%	5,405	+14.819%
2026-02-24	25.9750	25.9750	25.8700	25.9107	+1.095%	918	+16.323%
2026-02-23	25.5500	25.6300	25.5500	25.6300	-1.119%	978	+17.597%
2026-02-20	25.8600	25.9700	25.7400	25.9200	+0.582%	2,219	+16.281%
2026-02-19	25.8000	25.8000	25.6700	25.7700	-0.310%	1,027	+16.958%
2026-02-18	25.9200	25.9600	25.7000	25.8502	+0.820%	2,192	+16.595%
2026-02-17	25.3100	25.6949	25.3100	25.6400	+0.455%	2,022	+17.551%
2026-02-13	25.5500	25.7300	25.5238	25.5238	-0.081%	857	+18.086%
2026-02-12	26.0650	26.0650	25.5445	25.5445	-2.241%	448	+17.990%
2026-02-11	26.1100	26.1600	25.9700	26.1300	+0.461%	4,252	+15.346%
2026-02-10	26.1400	26.1700	26.0100	26.0100	-0.763%	1,058	+15.879%
2026-02-09	26.0700	26.2800	26.0700	26.2100	+1.000%	461	+14.994%
2026-02-06	25.7048	25.9504	25.7048	25.9504	+3.926%	2,814	+16.145%
2026-02-05	24.8399	24.9700	24.7400	24.9700	-0.913%	1,507	+20.705%
2026-02-04	25.0600	25.2700	25.0200	25.2000	-3.150%	1,969	+19.603%
2026-02-03	26.1200	26.1200	26.0197	26.0197	-1.197%	337	+15.835%
2026-02-02	26.3600	26.4100	26.3348	26.3348	+1.104%	639	+14.449%
2026-01-30	26.1900	26.1900	26.0472	26.0472	-1.507%	3,864	+15.713%
2026-01-29	26.1200	26.4457	26.1200	26.4457	+0.346%	828	+13.969%
2026-01-28	26.3546	26.3546	26.3546	26.3546	+0.251%	33	+14.363%
2026-01-27	26.2886	26.2886	26.2886	26.2886	+1.375%	120	+14.650%
2026-01-26	25.9700	25.9700	25.9320	25.9320	+0.526%	373	+16.227%
2026-01-23	25.7963	25.7963	25.7963	25.7963	-0.860%	30	+16.838%
2026-01-22	25.9700	26.1100	25.9700	26.0200	+0.270%	2,925	+15.834%
2026-01-21	25.9438	26.0000	25.6500	25.9500	+1.925%	3,305	+16.146%
2026-01-20	25.8000	25.8008	25.4400	25.4600	-2.489%	6,615	+18.382%
2026-01-16	26.1500	26.1500	26.1000	26.1100	+0.269%	1,471	+15.435%
2026-01-15	26.2000	26.2000	25.9900	26.0400	+0.931%	2,088	+15.745%
2026-01-14	25.5762	25.8000	25.5700	25.7998	-0.753%	945	+16.823%
2026-01-13	25.9600	26.1320	25.9600	25.9955	+0.404%	851	+15.943%
2026-01-12	25.7300	25.9149	25.7300	25.8908	+0.703%	1,319	+16.412%
2026-01-09	25.6646	25.7547	25.6646	25.7100	+1.420%	2,349	+17.231%
2026-01-08	25.4600	25.4750	25.2400	25.3500	-1.435%	6,337	+18.895%
2026-01-07	25.7600	25.8700	25.7100	25.7190	+0.208%	455,285	+17.190%
2026-01-06	25.6000	25.7200	25.5500	25.6657	+0.468%	608,510	+17.433%
2026-01-05	25.6320	25.6320	25.5462	25.5462	+0.666%	590	+17.982%
2026-01-02	25.3773	25.3773	25.3773	25.3773	+1.109%	79	+18.768%
2025-12-31	25.2300	25.2449	25.0990	25.0990	-0.805%	1,528	+20.084%
2025-12-30	25.3232	25.3232	25.3026	25.3026	-0.380%	153	+19.118%
2025-12-29	25.3991	25.3991	25.3991	25.3991	-0.529%	24	+18.666%
2025-12-26	25.5600	25.5600	25.5343	25.5343	-0.136%	146	+18.037%
2025-12-24	25.5700	25.5700	25.5691	25.5691	+0.379%	276	+17.877%
2025-12-23	25.3600	25.4725	25.3600	25.4725	+0.687%	570	+18.324%
2025-12-22	25.3300	25.3300	25.2988	25.2988	+0.854%	297	+19.136%
2025-12-19	24.8900	25.0845	24.8900	25.0845	+2.322%	677	+20.154%
2025-12-18	24.4400	24.5500	24.4400	24.5152	+2.000%	2,254	+22.944%
2025-12-17	24.0346	24.0346	24.0346	24.0346	-2.606%	52	+25.403%
2025-12-16	24.6778	24.6778	24.6778	24.6778	+0.070%	186	+22.134%
2025-12-15	24.7464	24.7464	24.6605	24.6605	-0.312%	317	+22.220%
2025-12-12	25.0300	25.0449	24.7377	24.7377	-2.764%	1,436	+21.838%
2025-12-11	25.2700	25.4410	25.1300	25.4409	-0.316%	1,800	+18.471%
2025-12-10	25.3200	25.5216	25.3200	25.5216	+0.777%	316	+18.096%
2025-12-09	25.3200	25.3248	25.3000	25.3248	+0.228%	1,253	+19.014%
2025-12-08	25.2672	25.2672	25.2672	25.2672	+0.502%	194	+19.285%
2025-12-05	25.1100	25.1410	25.1000	25.1410	+0.564%	1,924	+19.884%
2025-12-04	24.9400	25.0000	24.9400	25.0000	+0.613%	538	+20.560%
2025-12-03	24.6200	24.8800	24.6200	24.8476	+0.217%	2,297	+21.299%
2025-12-02	24.9400	24.9400	24.7800	24.7939	+0.790%	849	+21.562%
2025-12-01	24.6500	24.7100	24.5996	24.5996	-0.785%	636	+22.522%
2025-11-28	24.7400	24.7943	24.7100	24.7943	+0.592%	809	+21.560%
2025-11-26	24.6400	24.7300	24.6100	24.6485	+1.498%	103,010	+22.279%
2025-11-25	24.1050	24.2848	23.8400	24.2848	+0.371%	443,494	+24.111%
2025-11-24	24.1950	24.1950	24.1950	24.1950	+3.224%	31	+24.571%
2025-11-21	23.4394	23.4394	23.4394	23.4394	+0.015%	1	+28.587%
2025-11-20	24.7900	24.7900	23.4358	23.4358	-3.117%	633	+28.607%
2025-11-19	24.1897	24.1897	24.1897	24.1897	+0.889%	0	+24.598%
2025-11-18	23.9766	23.9766	23.9766	23.9766	-1.162%	0	+25.706%
2025-11-17	24.2586	24.2586	24.2586	24.2586	-0.964%	84	+24.245%
2025-11-14	24.4948	24.4948	24.4948	24.4948	+0.203%	1	+23.047%
2025-11-13	24.4452	24.4452	24.4452	24.4452	-2.641%	4	+23.296%
2025-11-12	25.1000	25.1082	25.0500	25.1082	0.000%	89,117	+20.040%

.dark-mode .FX7GPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FX7GPh{ color: #333333; background-color: white; border: 2px solid #333333; }DFTTDF Tactical 30 ETFstock NYSE ETF

DFTT
DF Tactical 30 ETF
stock NYSE ETF