Get the Stockscreener App
22.82
0.17%
0.0379
After Hours:
22.82
0.0021
+0.01%
Discipline Fund Etf Stock (DSCF) Price History
The historical daily chart and data for Discipline Fund Etf stock (DSCF), show that the latest closing stock price as of November 22, 2024, is $22.82.
- Discipline Fund Etf all-time high stock price is $23.74, occurred on September 26, 2024.
- The lowest Discipline Fund Etf stock price recorded was $20.52 on October 27, 2023. Since then, Discipline Fund Etf's stock price has risen over 11.20% to $22.82 now.
- The 52-week high stock price for DSCF is $23.74, representing a 4.04% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for DSCF is $21.44, indicating a -6.02% decrease from the current share price, occurred on November 24, 2023.
The table below shows more information about DSCF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $22.82 | $22.82 | $0.00 | 163.0 | +0.17% |
| Nov 21, 2024 | $22.81 | $22.78 | $0.03 | 501.0 | +0.13% |
| Nov 20, 2024 | $22.76 | $22.71 | $0.05 | 14,777.0 | -0.13% |
| Nov 19, 2024 | $22.81 | $22.77 | $0.04 | 11,585.0 | +0.10% |
| Nov 18, 2024 | $22.76 | $22.73 | $0.026 | 143.0 | +0.21% |
| Nov 15, 2024 | $22.75 | $22.71 | $0.0425 | 248.0 | -0.25% |
| Nov 14, 2024 | $22.82 | $22.76 | $0.0554 | 299.0 | -0.05% |
| Nov 13, 2024 | $22.77 | $22.77 | $0.00 | 63.00 | -0.07% |
| Nov 12, 2024 | $22.79 | $22.79 | $0.00 | 15.00 | -0.78% |
| Nov 11, 2024 | $22.98 | $22.97 | $0.0039 | 197.0 | -0.13% |
| Nov 08, 2024 | $23.04 | $23.00 | $0.04 | 21,313.0 | +0.03% |
| Nov 07, 2024 | $22.99 | $22.96 | $0.0345 | 1,080.0 | +0.70% |
| Nov 06, 2024 | $22.84 | $22.84 | $0.00 | 90.00 | -0.43% |
| Nov 05, 2024 | $22.96 | $22.90 | $0.0612 | 901.0 | +0.29% |
| Nov 04, 2024 | $22.89 | $22.84 | $0.05 | 3,819.0 | +0.51% |
| Nov 01, 2024 | $22.88 | $22.75 | $0.1258 | 789.0 | -0.20% |
| Oct 31, 2024 | $22.81 | $22.78 | $0.03 | 8,202.0 | -0.61% |
| Oct 30, 2024 | $22.98 | $22.94 | $0.04 | 2,986.0 | +0.09% |
| Oct 29, 2024 | $22.97 | $22.90 | $0.0688 | 1,605.0 | -0.10% |
| Oct 28, 2024 | $22.96 | $22.90 | $0.06 | 4,613.0 | +0.06% |
| Oct 25, 2024 | $22.98 | $22.93 | $0.05 | 497.0 | -0.30% |
| Oct 24, 2024 | $23.00 | $22.96 | $0.04 | 859.0 | +0.19% |
Discipline Fund Etf Stock (DSCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Discipline Fund Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Discipline Fund Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Discipline Fund Etf Stock (DSCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.04 | $22.71 | $0.3325 | 56,146.0 | +0.08% |
| Oct, 2024 | $23.53 | $22.78 | $0.746 | 75,361.0 | -2.90% |
| Sep, 2024 | $23.74 | $23.35 | $0.389 | 86,922.0 | +0.43% |
| Aug, 2024 | $23.46 | $22.71 | $0.746 | 89,060.0 | +1.87% |
| Jul, 2024 | $22.95 | $22.30 | $0.645 | 72,774.0 | +2.35% |
| Jun, 2024 | $22.71 | $22.30 | $0.415 | 77,378.0 | +0.24% |
| May, 2024 | $22.59 | $21.88 | $0.714 | 94,832.0 | +2.33% |
| Apr, 2024 | $22.45 | $21.77 | $0.68 | 69,861.0 | -3.10% |
| Mar, 2024 | $22.62 | $22.34 | $0.28 | 150,684.0 | +1.33% |
| Feb, 2024 | $22.42 | $21.92 | $0.5001 | 73,030.0 | +0.16% |
| Jan, 2024 | $22.29 | $21.90 | $0.3936 | 47,314.0 | -0.41% |
Discipline Fund Etf Stock (DSCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.43 | $21.66 | $0.7701 | 85,010.0 | +3.43% |
| Nov, 2023 | $21.64 | $20.67 | $0.9651 | 69,221.0 | +4.85% |
| Oct, 2023 | $21.01 | $20.52 | $0.4918 | 51,620.0 | +0.00% |
0.73%
Cap:
|
Volume (24h):