S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA) Historical

DFRA Donoghue Forlines Yield Enhanced Real Asset ETF

31.3525

0.1812 (0.58%)

May 17 2024 - Closed

Delayed by 15 minutes

DFRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	31.3525	0.18	0.58%	31.1713	31.3525	31.1713	2,452
May 16 2024	31.1713	-0.15	-0.49%	31.3237	31.3237	31.17	4,657
May 15 2024	31.3237	-0.07	-0.21%	31.3903	31.3903	31.29	10,311
May 14 2024	31.3903	0.17	0.55%	31.2198	31.3903	31.2198	4,672
May 13 2024	31.2198	-0.01	-0.04%	31.345	31.345	31.19	2,996
May 10 2024	31.232	0.02	0.05%	31.2159	31.36	31.2159	374
May 09 2024	31.2159	0.31	1.00%	30.9072	31.2159	30.9072	841
May 08 2024	30.9072	-0.03	-0.09%	30.72	30.9072	30.72	504
May 07 2024	30.9359	0.14	0.46%	30.7951	30.9937	30.7951	16,479
May 06 2024	30.7951	0.26	0.85%	30.5348	30.82	30.5348	1,664
May 03 2024	30.5348	0.21	0.68%	30.3285	30.5348	30.3285	20,905
May 02 2024	30.3285	0.25	0.83%	30.0786	30.38	30.0786	1,088
May 01 2024	30.0786	-0.20	-0.66%	30.2799	30.35	30.00	3,402
Apr 30 2024	30.2799	-0.52	-1.70%	30.73	30.73	30.2799	1,038
Apr 29 2024	30.8042	0.19	0.61%	30.62	30.8042	30.62	2,021
Apr 26 2024	30.6165	0.12	0.38%	30.5014	30.66	30.5014	4,262
Apr 25 2024	30.5014	-0.09	-0.29%	30.34	30.5014	30.32	4,176
Apr 24 2024	30.5891	0.04	0.13%	30.55	30.5899	30.50	1,203
Apr 23 2024	30.55	0.16	0.54%	30.38	30.5914	30.23	838
Apr 22 2024	30.385	0.15	0.51%	30.23	30.40	30.16	1,639
Apr 19 2024	30.2306	0.24	0.81%	29.9866	30.32	29.9866	1,504
Apr 18 2024	29.9866	0.01	0.04%	29.9753	30.11	29.9753	766
Apr 17 2024	29.9753	0.01	0.04%	29.9633	30.07	29.9633	2,008
Apr 16 2024	29.9633	-0.25	-0.82%	30.2114	30.2114	29.81	2,158
Apr 15 2024	30.2114	-0.21	-0.69%	30.56	30.56	30.14	3,524
Apr 12 2024	30.4209	-0.37	-1.20%	30.791	30.88	30.41	894
Apr 11 2024	30.791	-0.04	-0.13%	30.8316	30.8316	30.56	6,719
Apr 10 2024	30.8316	-0.31	-1.01%	31.07	31.07	30.65	9,665
Apr 09 2024	31.1461	0.06	0.18%	31.0905	31.1461	31.0123	711
Apr 08 2024	31.0905	0.12	0.38%	31.08	31.1507	31.0501	642
Apr 05 2024	30.9713	0.17	0.56%	30.7986	31.0099	30.70	24,693
Apr 04 2024	30.7986	-0.16	-0.52%	30.9598	31.185	30.7693	2,615
Apr 03 2024	30.9598	0.18	0.60%	30.78	30.9598	30.78	187
Apr 02 2024	30.7766	0.09	0.30%	30.6839	30.7766	30.60	1,414
Apr 01 2024	30.6839	-0.04	-0.13%	30.79	30.79	30.63	1,830
Mar 28 2024	30.7241	0.22	0.73%	30.5004	30.7697	30.5004	4,581
Mar 27 2024	30.5004	0.38	1.25%	30.19	30.5004	30.19	6,809
Mar 26 2024	30.1224	-0.14	-0.46%	30.30	30.30	30.1224	1,852
Mar 25 2024	30.2616	-0.01	-0.04%	30.2727	30.35	30.2616	8,523
Mar 22 2024	30.2727	-0.16	-0.51%	30.37	30.37	30.2727	897
Mar 21 2024	30.4293	0.16	0.54%	30.2648	30.4293	30.2648	1,015
Mar 20 2024	30.2648	0.31	1.03%	29.957	30.2648	29.957	950
Mar 19 2024	29.957	0.14	0.46%	29.78	29.957	29.78	1,169
Mar 18 2024	29.82	0.10	0.33%	29.85	29.8598	29.77	3,486
Mar 15 2024	29.7207	0.14	0.47%	29.56	29.7207	29.56	446
Mar 14 2024	29.5806	-0.22	-0.73%	29.798	29.798	29.5806	133
Mar 13 2024	29.798	0.22	0.75%	29.5749	29.798	29.5749	116
Mar 12 2024	29.5749	0.15	0.50%	29.53	29.5749	29.495	860
Mar 11 2024	29.4279	-0.03	-0.11%	29.38	29.44	29.265	1,964
Mar 08 2024	29.46	-0.11	-0.38%	29.5715	29.59	29.4492	2,115
Mar 07 2024	29.5715	0.18	0.63%	29.505	29.76	29.505	238,316
Mar 06 2024	29.387	0.20	0.67%	29.1917	29.4898	29.1917	1,028
Mar 05 2024	29.1917	-0.29	-1.00%	29.21	29.3344	29.1917	776
Mar 04 2024	29.4857	0.00	0.00%	29.4863	29.5542	29.4857	1,027
Mar 01 2024	29.4863	0.21	0.73%	29.2731	29.4863	29.2731	178,495
Feb 29 2024	29.2731	0.20	0.70%	29.0702	29.2731	29.0702	1,044
Feb 28 2024	29.0702	-0.11	-0.38%	29.1823	29.1823	29.07	1,132
Feb 27 2024	29.1823	0.10	0.35%	29.14	29.1823	29.10	726
Feb 26 2024	29.0791	-0.07	-0.25%	29.1525	29.1525	29.0499	2,106
Feb 23 2024	29.1525	-0.03	-0.09%	29.14	29.16	29.14	454
Feb 22 2024	29.1789	0.16	0.56%	29.0178	29.215	29.0178	839
Feb 21 2024	29.0178	0.30	1.05%	28.7174	29.0178	28.7174	3,101
Feb 20 2024	28.7174	-0.17	-0.58%	28.8846	28.8846	28.66	2,291

Donoghue Forlines Yield ...

Innovator Growth Acceler...

Rokiskio Suris Ab

Alkimi Exchange

Visa CDR CAD Hedged

Vanguardftseeur

Manchester City Fan Token

Deutsche Bank Contingent...

Efsf Tf 0,7% Ge50 Eur

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions