Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desjardins USA Multifactor Ctrl Vol ETF (TSX: DFU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 25.58 25.58 25.58 25.58 400 -0.21(-0.81%)
Nov 27, 2020 25.79 25.79 25.79 75 +0.00(+0.00%)
Nov 26, 2020 25.79 25.79 25.79 25.79 200 +0.09(+0.35%)
Nov 25, 2020 25.71 25.71 25.70 25.70 300 -0.09(-0.35%)
Nov 24, 2020 25.81 25.81 25.79 25.79 338 +0.16(+0.62%)
Nov 23, 2020 25.55 25.63 25.55 25.63 600 +0.01(+0.04%)
Nov 20, 2020 25.50 25.62 25.50 25.62 1,818 +0.13(+0.51%)
Nov 19, 2020 25.48 25.49 25.48 25.49 1,600 -0.40(-1.54%)
Nov 17, 2020 25.89 25.89 25.89 0 +0.11(+0.43%)
Nov 13, 2020 25.78 25.78 25.78 0 +0.38(+1.50%)
Nov 12, 2020 25.45 25.45 25.40 25.40 1,900 +0.11(+0.43%)
Nov 10, 2020 25.29 25.29 25.29 0 -0.14(-0.55%)
Nov 09, 2020 25.66 25.66 25.43 25.43 1,350 +0.47(+1.88%)
Nov 06, 2020 24.91 24.96 24.91 24.96 200 -0.01(-0.04%)
Nov 05, 2020 24.98 24.98 24.97 24.97 600 +0.47(+1.92%)
Nov 03, 2020 24.50 24.50 24.50 0 +0.35(+1.45%)
Oct 28, 2020 24.15 24.15 24.15 0 -0.32(-1.31%)
Oct 27, 2020 24.60 24.60 24.47 24.47 925 -0.44(-1.77%)
Oct 23, 2020 24.91 24.91 24.91 0 +0.00(+0.00%)
Oct 20, 2020 24.91 24.91 24.91 0 +0.00(+0.00%)
Oct 19, 2020 25.19 25.19 24.91 24.91 800 -0.25(-0.99%)
Oct 13, 2020 25.16 25.16 25.16 0 +0.20(+0.80%)
Oct 09, 2020 24.96 24.96 24.96 0 +0.06(+0.24%)
Oct 08, 2020 24.95 24.96 24.90 24.90 440 +0.01(+0.04%)
Oct 06, 2020 24.89 24.89 24.89 0 +0.46(+1.88%)
Sep 30, 2020 24.43 24.43 24.43 0 -0.02(-0.08%)
Sep 29, 2020 24.45 24.45 24.45 24.45 100 +0.34(+1.41%)
Sep 25, 2020 24.11 24.11 24.11 0 +0.28(+1.17%)
Sep 24, 2020 23.76 23.83 23.76 23.83 1,300 -0.29(-1.20%)
Sep 23, 2020 24.12 24.12 24.12 24.12 200 +0.05(+0.21%)
Sep 22, 2020 24.07 24.07 24.07 24.07 164 +0.20(+0.84%)
Sep 21, 2020 23.87 23.87 23.87 23.87 100 -0.63(-2.57%)
Sep 15, 2020 24.50 24.50 24.50 0 +0.15(+0.62%)
Sep 14, 2020 24.25 24.36 24.25 24.35 366 +0.00(+0.00%)
Sep 09, 2020 24.35 24.35 24.35 0 +0.00(+0.00%)
Sep 03, 2020 24.35 24.35 24.35 0 -0.55(-2.21%)
Sep 02, 2020 24.90 24.90 24.90 24.90 150 +0.38(+1.55%)
Sep 01, 2020 24.49 24.53 24.49 24.52 300 +0.01(+0.04%)
Aug 31, 2020 24.51 24.51 24.51 24.51 200 -0.09(-0.37%)
Aug 27, 2020 24.60 24.60 24.60 0 +0.10(+0.41%)
Aug 26, 2020 24.45 24.50 24.44 24.50 500 -0.02(-0.08%)
Aug 25, 2020 24.53 24.53 24.52 24.52 200 +0.08(+0.33%)
Aug 19, 2020 24.44 24.44 24.44 0 -0.08(-0.33%)
Aug 17, 2020 24.52 24.52 24.52 0 +0.04(+0.16%)
Aug 13, 2020 24.48 24.48 24.48 0 +0.13(+0.53%)
Aug 11, 2020 24.35 24.35 24.35 0 -0.25(-1.02%)
Aug 10, 2020 24.70 24.70 24.60 24.60 400 +0.08(+0.33%)
Aug 07, 2020 24.50 24.54 24.50 24.52 700 +0.30(+1.24%)
Aug 06, 2020 24.22 24.22 24.22 24.22 100 -0.09(-0.37%)
Aug 04, 2020 24.31 24.31 24.31 0 +0.03(+0.12%)
Jul 30, 2020 24.28 24.28 24.28 0 +0.05(+0.21%)
Jul 29, 2020 24.22 24.23 24.22 24.23 300 +0.04(+0.17%)
Jul 22, 2020 24.19 24.19 24.19 0 -0.01(-0.04%)
Jul 20, 2020 24.20 24.20 24.20 0 +0.13(+0.54%)
Jul 15, 2020 24.07 24.07 24.07 0 +0.20(+0.84%)
Jul 14, 2020 23.87 23.87 23.87 23.87 100 +0.74(+3.20%)
Jun 29, 2020 23.13 23.13 23.13 0 -0.55(-2.32%)
Jun 19, 2020 23.68 23.68 23.68 0 -0.24(-1.00%)
Jun 17, 2020 23.92 23.92 23.92 0 -0.14(-0.58%)
Jun 16, 2020 24.06 24.06 24.06 24.06 189 +0.87(+3.75%)
Jun 11, 2020 23.19 23.19 23.19 0 -1.45(-5.88%)
Jun 05, 2020 24.64 24.64 24.64 0 +0.64(+2.67%)
Jun 04, 2020 24.00 24.00 24.00 24.00 143 -0.18(-0.74%)
Jun 03, 2020 24.18 24.18 24.18 24.18 100 +0.63(+2.68%)
May 28, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
May 27, 2020 23.55 23.55 23.55 23.55 100 +0.02(+0.08%)
May 26, 2020 23.51 23.53 23.51 23.53 1,000 +0.26(+1.12%)
May 25, 2020 23.26 23.27 23.26 23.27 300 +0.07(+0.30%)
May 22, 2020 23.24 23.24 23.20 23.20 300 +0.07(+0.30%)
May 19, 2020 23.13 23.13 23.13 0 +0.79(+3.54%)
May 14, 2020 22.34 22.34 22.34 0 +0.12(+0.54%)
May 13, 2020 22.22 22.22 22.22 22.22 100 -0.79(-3.43%)
May 12, 2020 23.01 23.01 23.01 23.01 500 +0.11(+0.48%)
May 07, 2020 22.90 22.90 22.90 0 +0.04(+0.17%)
May 06, 2020 22.86 22.86 22.86 22.86 400 +0.29(+1.28%)
May 05, 2020 22.57 22.57 22.57 20 +0.00(+0.00%)
May 01, 2020 22.57 22.57 22.57 0 -0.86(-3.67%)
Apr 29, 2020 23.43 23.43 23.43 0 +0.14(+0.60%)
Apr 28, 2020 23.29 23.29 23.29 23.29 100 +0.15(+0.65%)
Apr 27, 2020 23.14 23.14 23.14 23.14 1,000 +0.33(+1.45%)
Apr 24, 2020 22.81 22.81 22.81 22.81 100 +0.37(+1.65%)
Apr 21, 2020 22.44 22.44 22.44 0 -0.56(-2.43%)
Apr 20, 2020 23.00 23.00 23.00 23.00 400 +0.13(+0.57%)
Apr 17, 2020 22.87 22.87 22.87 22.87 100 +0.34(+1.51%)
Apr 16, 2020 22.53 22.53 22.53 22.53 700 +0.00(+0.00%)
Apr 15, 2020 22.49 22.53 22.49 22.53 1,100 -0.29(-1.27%)
Apr 14, 2020 22.81 22.85 22.81 22.82 600 +0.67(+3.02%)
Apr 13, 2020 22.24 22.36 22.15 22.15 569 +0.12(+0.54%)
Apr 08, 2020 22.03 22.03 22.03 0 +1.86(+9.22%)
Apr 01, 2020 20.17 20.17 20.17 0 -1.25(-5.84%)
Mar 31, 2020 21.42 21.42 21.42 21.42 200 -0.11(-0.51%)
Mar 30, 2020 21.53 21.53 21.53 21.53 100 +0.21(+0.98%)
Mar 26, 2020 21.32 21.32 21.32 0 +0.99(+4.87%)
Mar 25, 2020 20.16 20.92 20.16 20.33 10,700 +1.76(+9.48%)
Mar 23, 2020 18.57 18.57 18.57 0 -1.83(-8.97%)
Mar 19, 2020 20.40 20.40 20.40 0 +0.33(+1.64%)
Mar 18, 2020 20.48 20.48 19.68 20.07 5,400 -1.12(-5.29%)
Mar 17, 2020 21.09 21.19 21.09 21.19 4,000 +0.96(+4.75%)
Mar 16, 2020 20.65 20.65 20.23 20.23 800 -1.62(-7.41%)
Mar 13, 2020 21.65 21.85 21.65 21.85 2,600 +0.96(+4.60%)
Mar 12, 2020 20.89 20.89 20.89 20.89 600 -1.69(-7.48%)
Mar 11, 2020 23.15 23.15 22.35 22.58 9,850 -0.39(-1.70%)
Mar 09, 2020 22.97 22.97 22.97 0 -1.10(-4.57%)
Mar 06, 2020 24.05 24.09 23.76 24.07 7,500 -0.33(-1.35%)
Mar 05, 2020 24.47 24.47 24.23 24.40 3,100 -0.62(-2.48%)
Mar 04, 2020 24.30 25.02 24.30 25.02 27,000 +0.99(+4.12%)
Mar 03, 2020 24.40 24.40 23.88 24.03 8,500 +0.18(+0.75%)
Mar 02, 2020 23.85 23.85 23.85 23.85 190 +0.38(+1.62%)
Feb 28, 2020 23.38 23.47 23.17 23.47 11,000 -1.04(-4.24%)
Feb 27, 2020 24.67 24.67 24.51 24.51 3,750 -0.41(-1.65%)
Feb 26, 2020 24.92 24.92 24.92 24.92 232 -0.89(-3.45%)
Feb 24, 2020 25.81 25.81 25.81 0 -0.56(-2.12%)
Feb 20, 2020 26.37 26.37 26.37 0 -0.13(-0.49%)
Feb 18, 2020 26.50 26.50 26.50 0 +0.06(+0.23%)
Feb 14, 2020 26.44 26.44 26.44 0 +0.19(+0.72%)
Feb 06, 2020 26.25 26.25 26.25 0 +0.49(+1.90%)
Feb 05, 2020 25.76 25.76 25.76 99 +0.00(+0.00%)
Feb 03, 2020 25.76 25.76 25.76 99 +0.26(+1.02%)
Jan 31, 2020 25.50 25.50 25.50 25.50 430 -0.11(-0.43%)
Jan 30, 2020 25.61 25.61 25.61 25.61 100 -0.14(-0.54%)
Jan 28, 2020 25.75 25.75 25.75 0 -0.18(-0.69%)
Jan 23, 2020 25.93 25.93 25.93 0 +0.00(+0.00%)
Jan 22, 2020 25.93 25.93 25.93 25.93 200 +0.21(+0.82%)
Jan 21, 2020 25.63 25.72 25.63 25.72 300 +0.02(+0.08%)
Jan 20, 2020 25.70 25.70 25.70 25.70 300 +0.02(+0.08%)
Jan 17, 2020 25.68 25.68 25.68 25.68 100 +0.41(+1.62%)
Jan 13, 2020 25.27 25.27 25.27 0 +0.09(+0.36%)
Jan 10, 2020 25.18 25.18 25.18 25.18 100 +0.03(+0.12%)
Jan 09, 2020 25.15 25.15 25.15 25.15 100 +0.36(+1.45%)
Dec 31, 2019 24.79 24.79 24.79 0 -0.22(-0.88%)
Dec 30, 2019 25.01 25.01 25.01 25.01 100 +0.02(+0.08%)
Dec 20, 2019 24.99 24.99 24.99 0 +0.00(+0.00%)
Dec 18, 2019 24.99 24.99 24.99 0 -0.05(-0.20%)
Dec 16, 2019 25.04 25.04 25.04 0 +0.12(+0.48%)
Dec 11, 2019 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 10, 2019 24.92 24.92 24.92 24.92 1,000 +0.27(+1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.