Canada markets open in 1 hour 29 minutes

Discipline Fund ETF (DSCF)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
22.42+0.05 (+0.24%)
At close: 12:11PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202422.4322.4322.4222.4222.42500
May 23, 202422.3622.3622.3622.3622.36100
May 22, 202422.4722.4722.4622.4622.461,700
May 21, 202422.5122.5322.4922.5122.513,900
May 20, 202422.4922.4922.4922.4922.49100
May 17, 202422.5122.5122.5122.5122.51100
May 16, 202422.5322.5322.5322.5322.53200
May 15, 202422.5422.5922.5222.5422.546,100
May 14, 202422.3922.4022.3722.4022.405,200
May 13, 202422.3522.3522.3222.3222.32300
May 10, 202422.3022.3022.3022.3022.30100
May 09, 202422.3222.3322.3222.3322.334,000
May 08, 202422.2622.2622.2222.2222.223,500
May 07, 202422.3422.3522.2822.2822.283,400
May 06, 202422.2222.2322.2222.2322.23600
May 03, 202422.1522.1822.1522.1822.182,400
May 02, 202422.0222.0622.0222.0322.0318,600
May 01, 202421.8921.9021.8821.9021.901,200
Apr 30, 202421.9421.9421.8621.8621.862,400
Apr 29, 202422.0022.0221.9822.0222.021,200
Apr 26, 202421.9221.9221.9221.9221.922,800
Apr 25, 202421.8121.8521.8121.8421.841,000
Apr 24, 202421.9021.9221.8921.9221.921,500
Apr 23, 202421.9821.9921.9721.9821.982,300
Apr 22, 202421.8621.9121.8621.9021.903,000
Apr 19, 202421.8421.8721.8121.8221.8213,100
Apr 18, 202421.8521.8721.7921.8021.8010,400
Apr 17, 202421.8121.8621.7921.8421.841,500
Apr 16, 202421.7721.8021.7721.7821.781,300
Apr 15, 202421.9221.9221.8621.8621.861,200
Apr 12, 202422.0422.0422.0022.0022.00400
Apr 11, 202422.0922.1022.0822.0822.083,000
Apr 10, 202422.0822.0922.0622.0822.084,400
Apr 09, 202422.3322.3622.3322.3522.351,600
Apr 08, 202422.2922.2922.2922.2922.29100
Apr 05, 202422.3122.3122.3022.3022.30100
Apr 04, 202422.4522.4522.3322.3322.331,700
Apr 03, 202422.3322.3722.3222.3522.3512,100
Apr 02, 202422.3322.3322.3322.3322.33100
Apr 01, 202422.4022.4022.3922.3922.394,700
Mar 28, 202422.5722.5822.5422.5622.5613,400
Mar 27, 202422.4922.5522.4822.5522.5528,200
Mar 26, 202422.4322.4622.4322.4322.432,600
Mar 26, 20240.099 Dividend
Mar 25, 202422.5122.5122.5122.5122.41100
Mar 22, 202422.5622.5622.5622.5622.46200
Mar 21, 202422.5422.5422.5222.5222.426,800
Mar 20, 202422.4122.5022.4122.5022.404,500
Mar 19, 202422.3622.4122.3622.4022.303,900
Mar 18, 202422.3522.3522.3422.3422.243,200
Mar 15, 202422.3422.3422.3422.3422.24500
Mar 14, 202422.4122.4122.3622.3622.2630,600
Mar 13, 202422.5222.5522.5122.5122.4217,900
Mar 12, 202422.5522.5522.5522.5522.45100
Mar 11, 202422.5522.5522.5522.5522.455,100
Mar 08, 202422.6222.6222.5822.5822.48600
Mar 07, 202422.5622.6122.5622.6022.50800
Mar 06, 202422.5022.5222.5022.5122.412,000
Mar 05, 202422.4322.4322.4022.4022.3011,600
Mar 04, 202422.3422.3822.3422.3522.2618,000
Mar 01, 202422.3722.4122.3722.4122.31700
Feb 29, 202422.2522.2722.2522.2622.1719,400
Feb 28, 202422.2022.2122.2022.2022.111,500
Feb 27, 202422.1922.1922.1922.1922.10100
Feb 26, 202422.2522.2522.2222.2222.12300
Feb 23, 202422.2722.2822.2622.2622.17900
Feb 22, 202422.1522.1822.1422.1722.0815,100
Feb 21, 202422.0822.0922.0622.0921.991,100
Feb 20, 202422.1822.1822.1122.1122.01500
Feb 16, 202422.1022.1022.1022.1022.00300
Feb 15, 202422.1322.1522.1322.1522.05200
Feb 14, 202422.0422.0522.0422.0421.94700
Feb 13, 202421.9721.9721.9221.9221.82200
Feb 12, 202422.1522.1822.1522.1822.08400
Feb 09, 202422.1422.1422.1422.1422.04400
Feb 08, 202422.1322.1522.1322.1322.031,000
Feb 07, 202422.2122.2122.1922.2022.109,700
Feb 06, 202422.1722.1922.1722.1922.09300
Feb 05, 202422.1722.1722.0622.0721.97300
Feb 02, 202422.2222.2722.2222.2622.1615,400
Feb 01, 202422.3922.4222.3922.4122.315,500
Jan 31, 202422.2922.2922.2322.2322.134,200
Jan 30, 202422.1822.2022.1722.2022.101,300
Jan 29, 202422.1122.1922.1122.1922.09400
Jan 26, 202422.0622.0922.0522.0621.979,900
Jan 25, 202422.0522.0722.0522.0721.973,800
Jan 24, 202422.0522.0521.9821.9821.88400
Jan 23, 202422.0022.0022.0022.0021.90100
Jan 22, 202422.0222.0422.0222.0321.93900
Jan 19, 202421.9721.9821.9721.9721.87900
Jan 18, 202421.9221.9221.9221.9221.82-
Jan 17, 202421.9021.9221.9021.9221.82300
Jan 16, 202422.0722.1222.0022.0121.922,500
Jan 12, 202422.2122.2322.2022.2322.131,300
Jan 11, 202422.1822.2022.1822.1822.085,100
Jan 10, 202422.1322.1322.1222.1222.02400
Jan 09, 202422.1322.1322.1222.1222.021,100
Jan 08, 202422.1822.1922.1822.1922.091,500
Jan 05, 202422.1822.1822.0722.0721.988,500
Jan 04, 202422.1622.1722.1222.1222.021,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...