Donoghue Forlines Risk Managed Innovation ETF (NY: DFNV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	36.22	36.47	36.22	36.43	1,775	+0.23(+0.65%)
Nov 07, 2024	36.06	36.21	36.06	36.20	2,152	+0.68(+1.90%)
Nov 06, 2024	35.35	35.52	35.35	35.52	753	+0.90(+2.60%)
Nov 05, 2024	34.35	34.62	34.35	34.62	1,562	+0.54(+1.59%)
Nov 04, 2024	34.10	34.22	34.08	34.08	1,069	-0.07(-0.22%)
Nov 01, 2024	34.05	34.29	34.05	34.15	1,016	+0.13(+0.37%)
Oct 31, 2024	34.28	34.28	33.98	34.02	914	-0.40(-1.15%)
Oct 30, 2024	34.42	34.65	34.42	34.42	5,158	-0.25(-0.72%)
Oct 29, 2024	34.30	34.67	34.30	34.67	2,446	+0.34(+0.99%)
Oct 28, 2024	34.39	34.44	34.31	34.33	4,052	+0.16(+0.46%)
Oct 25, 2024	34.40	34.40	34.17	34.17	571	+0.07(+0.21%)
Oct 24, 2024	34.18	34.18	33.99	34.10	920	+0.09(+0.25%)
Oct 23, 2024	34.28	34.28	33.91	34.01	1,460	-0.53(-1.54%)
Oct 22, 2024	34.43	34.55	34.41	34.55	3,261	-0.04(-0.13%)
Oct 21, 2024	34.69	34.69	34.43	34.59	3,937	-0.05(-0.14%)
Oct 18, 2024	34.59	34.69	34.59	34.64	649	+0.07(+0.19%)
Oct 17, 2024	34.61	34.70	34.52	34.57	2,474	+0.05(+0.15%)
Oct 16, 2024	34.52	34.52	34.52	34.52	338	-0.02(-0.05%)
Oct 15, 2024	34.77	34.77	34.54	34.54	482	-0.26(-0.75%)
Oct 14, 2024	34.72	34.80	34.70	34.80	645	+0.18(+0.52%)
Oct 11, 2024	34.41	34.63	34.41	34.62	866	+0.20(+0.58%)
Oct 10, 2024	34.19	34.42	34.19	34.42	914	+0.07(+0.20%)
Oct 09, 2024	33.93	34.35	33.90	34.35	4,402	+0.50(+1.49%)
Oct 08, 2024	33.64	33.88	33.64	33.85	11,688	+0.46(+1.37%)
Oct 07, 2024	33.51	33.52	33.34	33.39	11,479	-0.35(-1.04%)
Oct 04, 2024	33.46	33.74	33.46	33.74	2,679	+0.45(+1.35%)
Oct 03, 2024	33.23	33.42	33.07	33.29	880,826	-0.01(-0.03%)
Oct 02, 2024	33.36	33.36	33.30	33.30	670	+0.23(+0.70%)
Oct 01, 2024	33.23	33.23	33.02	33.07	24,104	-0.54(-1.61%)
Sep 30, 2024	33.48	33.61	33.40	33.61	1,885	+0.16(+0.48%)
Sep 27, 2024	33.53	33.53	33.45	33.45	391	-0.10(-0.29%)
Sep 26, 2024	33.45	33.55	33.45	33.55	961	+0.20(+0.60%)
Sep 25, 2024	33.53	33.53	33.30	33.35	6,451	-0.19(-0.56%)
Sep 24, 2024	33.54	33.54	33.54	33.54	263	+0.15(+0.44%)
Sep 23, 2024	33.39	33.39	33.39	33.39	178	+0.09(+0.26%)
Sep 20, 2024	33.07	33.30	33.05	33.30	685	+0.09(+0.28%)
Sep 19, 2024	33.33	33.34	33.21	33.21	1,420	+0.63(+1.93%)
Sep 18, 2024	32.66	32.88	32.58	32.58	930	+0.05(+0.16%)
Sep 17, 2024	32.51	32.53	32.51	32.53	1,280	-0.06(-0.19%)
Sep 16, 2024	32.57	32.60	32.43	32.59	2,597	+0.01(+0.02%)
Sep 13, 2024	32.44	32.61	32.44	32.59	1,271	+0.26(+0.82%)
Sep 12, 2024	32.19	32.32	32.19	32.32	904	+0.16(+0.51%)
Sep 11, 2024	32.16	32.16	32.16	32.16	105	+0.43(+1.36%)
Sep 10, 2024	31.60	31.73	31.51	31.73	3,716	+0.19(+0.59%)
Sep 09, 2024	31.48	31.54	31.48	31.54	395	+0.36(+1.16%)
Sep 06, 2024	31.33	31.33	31.18	31.18	766	-0.59(-1.87%)
Sep 05, 2024	31.87	31.87	31.68	31.77	6,710	-0.05(-0.14%)
Sep 04, 2024	31.78	31.82	31.78	31.82	579	-0.10(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.