Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DEFI )

76.66 +1.97 (+2.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 74.69 74.69 74.69 74.69 629 -0.91(-1.20%)
May 15, 2024 74.27 75.59 74.27 75.59 1,031 +5.13(+7.28%)
May 14, 2024 70.78 70.78 70.46 70.46 993 -1.62(-2.25%)
May 13, 2024 73.49 73.49 71.63 72.08 9,492 +2.53(+3.64%)
May 10, 2024 69.86 69.86 69.55 69.55 2,767 -1.99(-2.78%)
May 09, 2024 70.20 71.54 70.20 71.54 422 +0.23(+0.33%)
May 08, 2024 71.07 71.86 71.07 71.31 1,099 -0.92(-1.28%)
May 07, 2024 72.85 73.74 72.23 72.23 1,575 -0.17(-0.23%)
May 06, 2024 73.52 73.52 72.39 72.39 955 +1.36(+1.91%)
May 03, 2024 70.86 71.04 70.86 71.04 646 +3.12(+4.59%)
May 02, 2024 67.03 67.92 67.03 67.92 962 +1.60(+2.41%)
May 01, 2024 68.64 68.64 65.07 66.32 2,874 -1.60(-2.36%)
Apr 30, 2024 69.95 69.95 67.92 67.92 2,371 -3.95(-5.49%)
Apr 29, 2024 70.89 72.15 70.89 71.87 10,604 -1.02(-1.40%)
Apr 26, 2024 74.54 74.54 72.89 72.89 2,760 -1.21(-1.64%)
Apr 25, 2024 74.10 74.10 74.10 74.10 445 +1.05(+1.44%)
Apr 24, 2024 75.68 75.75 73.05 73.05 1,827 -3.14(-4.12%)
Apr 23, 2024 76.39 76.47 76.19 76.19 1,263 -0.06(-0.07%)
Apr 22, 2024 75.75 76.39 75.58 76.25 2,160 +2.68(+3.64%)
Apr 19, 2024 75.58 75.58 73.06 73.57 4,691 +0.81(+1.12%)
Apr 18, 2024 72.88 73.42 72.55 72.75 2,370 +2.96(+4.25%)
Apr 17, 2024 71.67 71.68 68.93 69.79 3,669 -1.97(-2.75%)
Apr 16, 2024 73.09 73.09 71.31 71.76 2,381 -0.60(-0.83%)
Apr 15, 2024 76.59 76.59 71.80 72.36 4,251 -4.40(-5.73%)
Apr 12, 2024 80.13 80.13 75.85 76.76 4,792 -4.01(-4.96%)
Apr 11, 2024 82.00 82.00 80.69 80.77 1,283 +0.71(+0.89%)
Apr 10, 2024 77.51 80.06 77.51 80.06 2,487 +0.94(+1.19%)
Apr 09, 2024 81.07 81.07 79.11 79.11 879 -3.13(-3.80%)
Apr 08, 2024 82.71 82.88 82.17 82.24 4,010 +4.79(+6.19%)
Apr 05, 2024 77.25 78.25 77.06 77.45 2,280 -1.16(-1.47%)
Apr 04, 2024 77.75 79.00 77.02 78.61 4,996 +2.98(+3.95%)
Apr 03, 2024 75.76 76.58 75.50 75.62 10,594 -0.10(-0.13%)
Apr 02, 2024 74.53 75.86 74.02 75.72 8,473 -4.29(-5.36%)
Apr 01, 2024 81.00 81.00 78.70 80.01 12,712 -1.48(-1.82%)
Mar 28, 2024 81.19 82.41 81.19 81.50 3,984 +3.45(+4.42%)
Mar 27, 2024 81.46 84.96 78.05 78.05 18,529 -1.76(-2.21%)
Mar 26, 2024 82.48 82.48 79.81 79.81 3,136 -1.73(-2.12%)
Mar 25, 2024 77.17 81.54 77.17 81.54 1,895 +7.97(+10.83%)
Mar 22, 2024 72.58 73.92 72.35 73.57 186,678 -1.51(-2.01%)
Mar 21, 2024 76.23 77.07 75.06 75.08 6,127 -0.88(-1.15%)
Mar 20, 2024 73.38 75.96 73.38 75.96 12,000 +1.72(+2.32%)
Mar 19, 2024 74.87 75.13 72.08 74.23 14,834 -2.96(-3.83%)
Mar 18, 2024 80.06 80.06 76.74 77.19 5,047 -2.55(-3.20%)
Mar 15, 2024 77.54 79.74 77.54 79.74 24,491 -0.32(-0.39%)
Mar 14, 2024 85.71 85.71 79.72 80.06 7,522 -4.90(-5.77%)
Mar 13, 2024 84.34 84.96 83.62 84.96 5,785 +2.42(+2.93%)
Mar 12, 2024 84.44 84.44 80.70 82.54 18,042 -0.92(-1.10%)
Mar 11, 2024 84.63 84.63 83.27 83.46 9,273 +3.16(+3.93%)
Mar 08, 2024 80.30 80.30 75.34 80.30 4,841 +1.75(+2.23%)
Mar 07, 2024 79.06 79.06 77.96 78.55 5,169 +0.40(+0.51%)
Mar 06, 2024 77.85 78.27 76.43 78.15 4,720 +6.03(+8.37%)
Mar 05, 2024 79.51 80.07 69.48 72.12 12,627 -6.73(-8.54%)
Mar 04, 2024 77.13 78.85 76.99 78.85 4,055 +5.19(+7.04%)
Mar 01, 2024 73.53 73.66 71.99 73.66 5,052 +1.19(+1.65%)
Feb 29, 2024 74.50 74.50 70.99 72.47 11,470 +1.97(+2.80%)
Feb 28, 2024 68.00 74.56 68.00 70.49 14,427 +3.68(+5.51%)
Feb 27, 2024 67.33 67.33 66.09 66.81 20,392 +2.72(+4.24%)
Feb 26, 2024 61.15 64.14 61.15 64.09 3,389 +3.64(+6.02%)
Feb 23, 2024 60.23 60.62 59.98 60.45 10,109 -1.05(-1.70%)
Feb 22, 2024 60.51 61.50 60.51 61.50 2,990 +1.20(+1.99%)
Feb 21, 2024 60.29 60.79 60.02 60.30 12,297 -1.37(-2.22%)
Feb 20, 2024 62.57 62.57 60.40 61.67 10,511 +0.18(+0.30%)
Feb 16, 2024 62.56 62.56 61.49 61.49 6,198 +0.03(+0.05%)
Feb 15, 2024 63.32 63.32 61.45 61.45 7,376 -0.02(-0.04%)
Feb 14, 2024 61.60 61.84 61.12 61.48 6,297 +2.80(+4.77%)
Feb 13, 2024 59.41 59.41 57.63 58.68 5,804 -0.94(-1.58%)
Feb 12, 2024 57.45 59.62 57.44 59.62 6,688 +3.17(+5.62%)
Feb 09, 2024 56.21 56.94 55.89 56.45 4,346 +2.36(+4.36%)
Feb 08, 2024 54.02 54.10 53.58 54.09 2,088 +1.58(+3.02%)
Feb 07, 2024 51.31 52.50 51.31 52.50 1,986 +1.24(+2.42%)
Feb 06, 2024 51.03 51.44 51.03 51.26 1,944 +0.96(+1.90%)
Feb 05, 2024 51.12 51.12 50.30 50.30 3,017 -0.73(-1.43%)
Feb 02, 2024 51.16 51.66 51.03 51.03 2,024 -0.05(-0.09%)
Feb 01, 2024 50.90 51.55 50.55 51.08 2,488 +0.40(+0.79%)
Jan 31, 2024 51.08 51.74 50.68 50.68 2,530 -1.18(-2.28%)
Jan 30, 2024 51.72 51.92 51.60 51.86 2,953 +0.48(+0.93%)
Jan 29, 2024 49.89 51.39 49.89 51.39 1,860 +1.40(+2.80%)
Jan 26, 2024 49.25 50.11 49.15 49.99 3,159 +2.61(+5.52%)
Jan 25, 2024 47.45 47.80 47.20 47.37 4,650 +0.16(+0.34%)
Jan 24, 2024 47.67 47.69 47.22 47.22 2,756 +0.37(+0.80%)
Jan 23, 2024 45.76 47.24 45.76 46.84 6,605 -0.99(-2.07%)
Jan 22, 2024 48.25 48.71 47.44 47.83 11,319 -1.91(-3.84%)
Jan 19, 2024 48.18 49.97 48.18 49.75 6,585 +0.97(+1.98%)
Jan 18, 2024 50.92 50.92 48.76 48.78 4,825 -2.12(-4.17%)
Jan 17, 2024 51.07 51.07 50.36 50.90 3,194 -0.59(-1.15%)
Jan 16, 2024 51.44 52.00 51.13 51.50 16,392 -0.89(-1.71%)
Jan 12, 2024 56.66 56.66 52.10 52.39 27,902 -3.65(-6.51%)
Jan 11, 2024 60.00 64.18 55.62 56.04 78,835 +0.83(+1.50%)
Jan 10, 2024 54.54 56.22 54.02 55.21 7,355 -1.14(-2.02%)
Jan 09, 2024 56.38 56.51 56.21 56.34 1,104 -0.34(-0.59%)
Jan 08, 2024 54.40 57.58 54.08 56.68 11,147 +3.66(+6.90%)
Jan 05, 2024 52.82 53.24 52.27 53.02 11,398 -0.44(-0.82%)
Jan 04, 2024 53.22 53.79 53.21 53.46 3,159 +1.93(+3.75%)
Jan 03, 2024 52.20 53.00 50.79 51.53 17,523 -2.71(-5.00%)
Jan 02, 2024 55.55 55.75 54.24 54.24 8,597 +3.52(+6.93%)
Dec 29, 2023 51.97 51.97 50.54 50.73 740 -0.80(-1.54%)
Dec 28, 2023 51.96 51.96 51.52 51.52 6,692 -1.33(-2.51%)
Dec 27, 2023 52.17 52.85 52.17 52.85 8,407 +1.72(+3.37%)
Dec 26, 2023 51.51 51.99 51.13 51.13 1,645 -1.97(-3.72%)
Dec 22, 2023 53.00 53.45 53.00 53.10 393 +0.04(+0.08%)
Dec 21, 2023 53.06 53.06 53.06 53.06 133 +0.17(+0.33%)
Dec 20, 2023 53.75 53.75 52.89 52.89 539 +1.64(+3.20%)
Dec 19, 2023 51.25 51.25 51.25 51.25 181 +0.25(+0.50%)
Dec 18, 2023 49.86 51.00 49.86 51.00 978 -0.30(-0.59%)
Dec 15, 2023 51.30 51.30 51.30 51.30 145 -0.88(-1.69%)
Dec 14, 2023 50.99 52.18 50.99 52.18 467 -0.02(-0.04%)
Dec 13, 2023 52.20 52.20 52.20 52.20 55 +2.10(+4.18%)
Dec 12, 2023 50.19 50.19 49.92 50.11 703 +0.53(+1.07%)
Dec 11, 2023 49.74 49.74 49.58 49.58 654 -4.48(-8.29%)
Dec 08, 2023 52.78 54.06 52.78 54.06 1,616 +1.29(+2.44%)
Dec 07, 2023 53.31 53.31 52.77 52.77 568 -0.69(-1.29%)
Dec 06, 2023 54.49 54.49 53.46 53.46 709 +0.07(+0.12%)
Dec 05, 2023 51.49 53.40 51.49 53.40 2,454 +2.39(+4.68%)
Dec 04, 2023 51.04 51.11 50.47 51.01 1,453 +3.61(+7.61%)
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.