Discipline Fund ETF (NY: DSCF )

22.71 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 22.73 22.73 22.69 22.71 976 -0.01(-0.05%)
Jul 22, 2024 22.74 22.75 22.71 22.72 10,553 +0.03(+0.12%)
Jul 19, 2024 22.69 22.69 22.69 22.69 2,274 -0.09(-0.38%)
Jul 18, 2024 22.78 22.78 22.78 22.78 176 -0.13(-0.57%)
Jul 17, 2024 22.91 22.91 22.90 22.91 557 -0.01(-0.06%)
Jul 16, 2024 22.80 22.92 22.80 22.92 30,053 +0.14(+0.61%)
Jul 15, 2024 22.80 22.80 22.79 22.79 5,505 -0.09(-0.38%)
Jul 12, 2024 22.86 22.89 22.86 22.87 300 +0.10(+0.43%)
Jul 11, 2024 22.74 22.81 22.74 22.77 2,506 +0.11(+0.51%)
Jul 10, 2024 22.64 22.66 22.64 22.66 471 +0.08(+0.33%)
Jul 09, 2024 22.61 22.61 22.58 22.58 880 -0.04(-0.17%)
Jul 08, 2024 22.62 22.62 22.62 22.62 0 -0.00(-0.01%)
Jul 05, 2024 22.57 22.62 22.57 22.62 3,061 +0.10(+0.44%)
Jul 03, 2024 22.52 22.52 22.52 22.52 100 +0.14(+0.63%)
Jul 02, 2024 22.33 22.38 22.33 22.38 1,244 +0.08(+0.35%)
Jul 01, 2024 22.35 22.35 22.30 22.30 122 -0.12(-0.53%)
Jun 28, 2024 22.56 22.58 22.42 22.42 8,180 -0.06(-0.27%)
Jun 27, 2024 22.50 22.50 22.48 22.48 207 +0.02(+0.10%)
Jun 26, 2024 22.47 22.47 22.46 22.46 101 -0.11(-0.50%)
Jun 25, 2024 22.56 22.58 22.56 22.58 1,529 +0.03(+0.11%)
Jun 24, 2024 22.57 22.57 22.55 22.55 704 +0.03(+0.15%)
Jun 21, 2024 22.49 22.52 22.49 22.52 30,639 -0.03(-0.13%)
Jun 20, 2024 22.55 22.56 22.55 22.55 204 -0.04(-0.18%)
Jun 18, 2024 22.54 22.59 22.52 22.59 541 +0.10(+0.43%)
Jun 17, 2024 22.48 22.49 22.48 22.49 2,616 -0.03(-0.12%)
Jun 14, 2024 22.52 22.52 22.52 22.52 147 +0.00(+0.01%)
Jun 13, 2024 22.52 22.52 22.52 22.52 187 +0.06(+0.27%)
Jun 12, 2024 22.55 22.55 22.46 22.46 227 +0.13(+0.56%)
Jun 11, 2024 22.33 22.33 22.33 22.33 2,729 +0.04(+0.17%)
Jun 10, 2024 22.29 22.29 22.29 22.29 371 -0.03(-0.15%)
Jun 07, 2024 22.37 22.37 22.33 22.33 14,477 -0.19(-0.84%)
Jun 06, 2024 22.52 22.52 22.52 22.52 47 +0.01(+0.04%)
Jun 05, 2024 22.50 22.51 22.50 22.51 2,640 +0.10(+0.43%)
Jun 04, 2024 22.33 22.42 22.33 22.41 440 +0.04(+0.17%)
Jun 03, 2024 22.17 22.37 22.17 22.37 11,781 +0.13(+0.58%)
May 31, 2024 22.01 22.24 22.01 22.24 4,178 +0.11(+0.47%)
May 30, 2024 22.10 22.15 22.10 22.14 28,325 +0.09(+0.43%)
May 29, 2024 22.02 22.04 22.02 22.04 311 -0.15(-0.66%)
May 28, 2024 22.27 22.27 22.19 22.19 10,792 -0.10(-0.44%)
May 24, 2024 22.30 22.30 22.29 22.29 460 +0.05(+0.24%)
May 23, 2024 22.23 22.23 22.23 22.23 40 -0.10(-0.44%)
May 22, 2024 22.34 22.34 22.33 22.33 1,659 -0.06(-0.25%)
May 21, 2024 22.38 22.40 22.36 22.39 3,886 +0.03(+0.13%)
May 20, 2024 22.36 22.36 22.36 22.36 32 -0.03(-0.13%)
May 17, 2024 22.39 22.39 22.39 22.39 100 -0.02(-0.08%)
May 16, 2024 22.40 22.40 22.40 22.40 165 -0.01(-0.03%)
May 15, 2024 22.41 22.46 22.40 22.41 6,141 +0.14(+0.65%)
May 14, 2024 22.26 22.27 22.24 22.27 5,199 +0.08(+0.36%)
May 13, 2024 22.22 22.22 22.19 22.19 307 +0.01(+0.06%)
May 10, 2024 22.17 22.17 22.17 22.17 100 -0.03(-0.12%)
May 09, 2024 22.19 22.20 22.19 22.20 4,046 +0.11(+0.49%)
May 08, 2024 22.13 22.13 22.09 22.09 3,520 -0.06(-0.29%)
May 07, 2024 22.21 22.22 22.16 22.16 3,423 +0.05(+0.25%)
May 06, 2024 22.09 22.10 22.09 22.10 597 +0.05(+0.23%)
May 03, 2024 22.02 22.05 22.02 22.05 2,363 +0.15(+0.68%)
May 02, 2024 21.89 21.93 21.89 21.90 18,731 +0.13(+0.58%)
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.