DFTX(DFTX)
DFTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $47.51 | $47.55 | $42.43 | $42.79 | 7.63M |
| 8/11/2026 | $45.47 | $45.60 | $40.62 | $40.91 | 3.36M |
| 8/10/2026 | $45.85 | $45.96 | $43.51 | $45.15 | 2.31M |
| 8/7/2026 | $46.30 | $49.70 | $44.24 | $46.14 | 2.55M |
| 8/6/2026 | $44.39 | $46.18 | $44.30 | $46.14 | 1.78M |
| 8/5/2026 | $42.50 | $44.53 | $42.06 | $44.39 | 1.56M |
| 8/4/2026 | $42.65 | $43.08 | $41.86 | $42.32 | 1.86M |
| 8/3/2026 | $42.87 | $43.52 | $41.51 | $41.79 | 1.90M |
| 7/31/2026 | $44.98 | $45.00 | $42.84 | $43.52 | 1.97M |
| 7/30/2026 | $42.29 | $44.70 | $42.27 | $44.49 | 1.81M |
| 7/29/2026 | $42.00 | $42.86 | $41.08 | $42.16 | 1.77M |
| 7/28/2026 | $42.35 | $42.41 | $40.29 | $41.96 | 1.95M |
| 7/27/2026 | $43.65 | $45.42 | $41.73 | $42.65 | 1.56M |
| 7/24/2026 | $43.90 | $44.31 | $42.69 | $43.17 | 1.12M |
| 7/23/2026 | $43.20 | $44.17 | $42.67 | $42.93 | 775,166 |
| 7/22/2026 | $44.02 | $44.99 | $43.53 | $43.67 | 1.24M |
| 7/21/2026 | $42.49 | $45.17 | $41.57 | $45.08 | 1.50M |
| 7/20/2026 | $43.84 | $45.31 | $42.75 | $42.80 | 1.22M |
| 7/17/2026 | $43.84 | $45.18 | $43.36 | $44.29 | 1.49M |
| 7/16/2026 | $47.62 | $48.50 | $42.95 | $44.10 | 3.46M |
| 7/15/2026 | $45.00 | $46.65 | $44.73 | $45.66 | 1.44M |
| 7/14/2026 | $43.48 | $46.45 | $43.00 | $45.98 | 1.42M |
| 7/13/2026 | $46.24 | $46.41 | $43.38 | $43.65 | 1.81M |
| 7/10/2026 | $47.73 | $48.39 | $44.52 | $47.07 | 2.56M |
| 7/9/2026 | $45.07 | $48.47 | $44.53 | $48.45 | 3.02M |
| 7/8/2026 | $44.87 | $46.81 | $44.87 | $45.32 | 2.62M |
| 7/7/2026 | $44.35 | $45.38 | $42.50 | $44.48 | 2.59M |
| 7/6/2026 | $43.76 | $44.75 | $43.26 | $44.33 | 2.08M |
| 7/2/2026 | $43.37 | $44.50 | $42.42 | $44.19 | 2.36M |
| 7/1/2026 | $46.95 | $47.20 | $43.32 | $43.40 | 3.11M |
| 6/30/2026 | $46.50 | $49.20 | $46.05 | $47.04 | 4.32M |
| 6/29/2026 | $44.26 | $47.20 | $44.25 | $46.55 | 4.67M |
| 6/26/2026 | $44.70 | $45.75 | $42.84 | $44.95 | 12.21M |
| 6/25/2026 | $41.99 | $47.01 | $41.37 | $44.79 | 8.29M |
| 6/24/2026 | $39.25 | $44.54 | $39.25 | $42.13 | 12.47M |
| 6/23/2026 | $36.42 | $39.13 | $35.25 | $36.18 | 5.64M |
| 6/22/2026 | $38.58 | $39.16 | $35.13 | $36.67 | 20.14M |
| 6/18/2026 | $24.80 | $25.25 | $23.80 | $24.48 | 2.63M |
| 6/17/2026 | $24.14 | $25.02 | $24.10 | $24.43 | 1.58M |
| 6/16/2026 | $23.65 | $24.28 | $23.47 | $24.16 | 1.20M |
| 6/15/2026 | $24.77 | $25.23 | $23.63 | $23.77 | 1.39M |
| 6/12/2026 | $24.32 | $25.09 | $23.90 | $24.75 | 1.73M |
| 6/11/2026 | $23.24 | $24.64 | $22.86 | $24.11 | 2.37M |
| 6/10/2026 | $22.87 | $24.69 | $22.73 | $23.24 | 2.54M |
| 6/9/2026 | $23.20 | $23.79 | $21.69 | $22.95 | 1.97M |
| 6/8/2026 | $24.14 | $24.20 | $22.06 | $23.02 | 3.65M |
| 6/5/2026 | $24.47 | $25.06 | $22.95 | $23.55 | 4.18M |
| 6/4/2026 | $23.59 | $25.16 | $23.53 | $24.59 | 2.56M |
| 6/3/2026 | $22.75 | $23.71 | $22.29 | $23.59 | 2.29M |
| 6/2/2026 | $23.55 | $23.71 | $22.15 | $22.86 | 2.29M |
| 6/1/2026 | $24.06 | $24.73 | $23.69 | $24.06 | 1.74M |
| 5/29/2026 | $23.33 | $24.29 | $23.30 | $24.19 | 2.31M |
| 5/28/2026 | $23.25 | $23.52 | $22.44 | $23.48 | 3.16M |
| 5/27/2026 | $22.90 | $23.79 | $22.75 | $23.52 | 1.78M |
| 5/26/2026 | $22.78 | $23.28 | $22.48 | $22.88 | 1.35M |
| 5/22/2026 | $22.85 | $23.10 | $22.34 | $22.50 | 1.28M |
| 5/21/2026 | $20.80 | $22.68 | $20.70 | $22.65 | 2.12M |
| 5/20/2026 | $20.15 | $21.13 | $20.13 | $20.87 | 1.49M |
| 5/19/2026 | $20.37 | $20.47 | $19.33 | $20.02 | 1.68M |
| 5/18/2026 | $21.02 | $21.79 | $20.26 | $20.48 | 1.34M |
| 5/15/2026 | $21.05 | $21.42 | $20.80 | $20.99 | 1.44M |