Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DTF	10.855	11.05	10.855	10.91	0.075	26,833	74	4.37	14.11
2024-05-02	Z	DTF	10.8593	10.8593	10.84	10.84	-0.0182	768	8	4.35	14.17
2024-05-01	Z	DTF	10.80	10.875	10.80	10.8582	0.0281	11,658	61	4.35	14.11
2024-04-30	Z	DTF	10.83	10.835	10.81	10.8301	0.0001	13,737	34	4.34	14.11
2024-04-29	Z	DTF	10.75	10.85	10.74	10.83	0.0585	12,494	34	4.32	11.87
2024-04-26	Z	DTF	10.77	10.80	10.72	10.75	0.03	7,753	26	4.30	14.11
2024-04-25	Z	DTF	10.74	10.74	10.67	10.72	-0.07	6,463	18	4.29	14.11
2024-04-24	Z	DTF	10.74	10.745	10.74	10.74		3,733	14	4.30	14.11
2024-04-23	Z	DTF	10.68	10.7524	10.68	10.74	0.10	6,992	17	4.30	14.17
2024-04-22	Z	DTF	10.77	10.77	10.64	10.64	0.01	3,570	11	4.28	14.11
2024-04-19	Z	DTF	10.76	10.76	10.69	10.69	0.0201	16,234	38	4.28	14.17
2024-04-18	Z	DTF	10.68	10.68	10.65	10.67	0.009	5,219	6	4.27	14.11
2024-04-17	Z	DTF	10.6801	10.7198	10.661	10.661	0.02	4,240	8	4.28	14.17
2024-04-16	Z	DTF	10.654	10.654	10.63	10.641	0.001	6,965	8	4.26	14.11
2024-04-15	Z	DTF	10.66	10.67	10.64	10.64	-0.06	11,921	34	4.26	14.11
2024-04-12	Z	DTF	10.68	10.73	10.68	10.70	0.0125	6,779	11	4.28	14.11
2024-04-11	Z	DTF	10.6706	10.73	10.6706	10.71	0.0299	12,094	22	4.30	14.11
2024-04-10	Z	DTF	10.71	10.71	10.67	10.67	-0.07	22,767	25	4.28	14.11
2024-04-09	Z	DTF	10.71	10.78	10.71	10.75		24,226	34	4.31	14.11
2024-04-08	Z	DTF	10.70	10.76	10.70	10.75	0.0602	24,422	51	4.30	14.11
2024-04-05	Z	DTF	10.77	10.77	10.6799	10.695	-0.005	9,420	16	4.28	14.17
2024-04-04	Z	DTF	10.74	10.74	10.70	10.70	-0.04	21,099	48	4.29	14.11
2024-04-03	Z	DTF	10.73	10.75	10.71	10.74	0.02	11,893	22	4.30	14.11
2024-04-02	Z	DTF	10.73	10.73	10.69	10.72	-0.03	6,661	9	4.29	14.11
2024-04-01	Z	DTF	10.73	10.75	10.69	10.74	-0.0172	19,071	51	4.30	14.11
2024-03-29	Z	DTF	10.80	10.84	10.69	10.75	-0.03	0	0	4.30	14.11
2024-03-28	Z	DTF	10.80	10.84	10.69	10.75	-0.03	66,603	164	4.30	14.11
2024-03-27	Z	DTF	10.74	10.78	10.71	10.78	0.02	44,048	44	4.29	14.11
2024-03-26	Z	DTF	10.74	10.75	10.7102	10.73	0.02	40,751	74	4.30	14.11
2024-03-25	Z	DTF	10.77	10.775	10.71	10.71	-0.03	37,106	76	4.30	14.11
2024-03-22	Z	DTF	10.75	10.75	10.74	10.74	0.01	4,681	6	4.30	14.11
2024-03-21	Z	DTF	10.73	10.78	10.73	10.73		6,063	11	4.30	14.11
2024-03-20	Z	DTF	10.78	10.78	10.7401	10.75	-0.04	17,505	28	4.30	11.79
2024-03-19	Z	DTF	10.80	10.80	10.7604	10.79	0.01	13,749	35	4.32	14.11
2024-03-18	Z	DTF	10.77	10.78	10.76	10.78	0.04	10,041	47	4.31	14.17
2024-03-15	Z	DTF	10.73	10.74	10.7139	10.74	-0.0061	2,635	7	4.30	11.71
2024-03-14	Z	DTF	10.67	10.72	10.65	10.72	-0.0195	32,082	64	4.28	14.11
2024-03-13	Z	DTF	10.71	10.77	10.65	10.77	0.10	42,650	85	4.30	14.11
2024-03-12	Z	DTF	10.7358	10.75	10.67	10.67	-0.04	35,958	91	4.28	14.11
2024-03-11	Z	DTF	10.77	10.7899	10.74	10.74	-0.02	11,752	21	4.31	14.11
2024-03-08	Z	DTF	10.77	10.785	10.75	10.76	-0.01	37,382	46	4.31	14.11
2024-03-07	Z	DTF	10.79	10.8099	10.77	10.77		13,256	28	4.32	14.11
2024-03-06	Z	DTF	10.78	10.80	10.78	10.78	-0.0001	7,286	32	4.32	14.11
2024-03-05	Z	DTF	10.79	10.81	10.78	10.7801	0.0101	17,254	16	4.32	14.11
2024-03-04	Z	DTF	10.8356	10.85	10.77	10.77	-0.04	30,303	94	4.32	14.11
2024-03-01	Z	DTF	10.84	10.85	10.79	10.8298	0.0098	44,450	88	4.33	14.11
2024-02-29	Z	DTF	10.84	10.86	10.82	10.82	-0.0151	33,996	77	4.34	11.88
2024-02-28	Z	DTF	10.8644	10.90	10.83	10.845	0.0166	21,140	51	4.34	14.11
2024-02-27	Z	DTF	10.88	10.93	10.84	10.8434	-0.0566	17,819	17	4.34	14.11
2024-02-26	Z	DTF	10.9473	10.95	10.88	10.90	-0.04	37,580	138	4.36	14.11
2024-02-23	Z	DTF	10.95	10.95	10.92	10.94	0.02	54,752	178	4.38	14.17
2024-02-22	Z	DTF	10.96	10.97	10.92	10.92	-0.0315	3,838	9	4.38	14.11
2024-02-21	Z	DTF	10.99	10.99	10.95	10.9515	0.0115	836	9	4.38	14.11
2024-02-20	Z	DTF	10.91	10.94	10.91	10.94	0.0099	5,646	11	4.38	11.92
2024-02-19	Z	DTF	11.00	11.00	10.90	10.93	-0.115	0	0	4.38	14.17
2024-02-16	Z	DTF	11.00	11.00	10.90	10.93	-0.115	9,088	36	4.38	14.17
2024-02-15	Z	DTF	10.99	11.04	10.98	11.04	0.10	13,004	47	4.41	14.17
2024-02-14	Z	DTF	10.92	10.9837	10.92	10.94	0.0575	21,266	23	4.38	14.17
2024-02-13	Z	DTF	10.91	10.95	10.8889	10.92	-0.03	35,727	47	4.37	14.11
2024-02-12	Z	DTF	10.88	10.9501	10.88	10.95	0.1001	19,536	33	4.38	14.11
2024-02-09	Z	DTF	10.84	10.88	10.80	10.85	0.0701	16,508	25	4.34	14.17
2024-02-08	Z	DTF	10.835	10.835	10.80	10.8099	-0.0401	31,756	61	4.33	14.11
2024-02-07	Z	DTF	10.899	10.90	10.81	10.85	-0.06	26,901	61	4.34	14.11
2024-02-06	Z	DTF	10.78	10.90	10.78	10.88	0.08	39,684	105	4.36	14.17
2024-02-05	Z	DTF	10.85	10.85	10.75	10.80	-0.045	5,656	11	4.32	14.17