MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFMC — U.S. Micro Cap Portfolio ETF Class Shares
NYSE ArcaU.S. Micro Cap Portfolio ETF Class Shares
$58.13
+0.54(+0.94%)
- O
- 58.43
- H
- 58.43
- L
- 58.13
- V
- 19.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.13
Period Return+18.05%
Period High$62.37
Period Low$49.08
Avg Daily Volume39.3K
Total Trading Days136
DFMC — Historical OHLCV Price & Volume Table
Mar 20, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.43 | $58.43 | $58.13 | $58.13 | +$0.54 | +0.94% | 19,416 | $58.24 | $58.13 $58.43 |
| Oct 1, 2026 | $57.28 | $57.75 | $56.85 | $57.59 | +$0.42 | +0.73% | 27,757 | $57.41 | $56.85 $57.75 |
| Sep 30, 2026 | $57.50 | $57.51 | $57.17 | $57.17 | $-0.24 | -0.42% | 14,733 | $57.35 | $57.17 $57.51 |
| Sep 29, 2026 | $57.65 | $57.65 | $57.11 | $57.41 | $-0.33 | -0.57% | 32,474 | $57.31 | $57.11 $57.65 |
| Sep 28, 2026 | $58.00 | $58.00 | $57.58 | $57.74 | $-0.47 | -0.81% | 7,598 | $57.74 | $57.58 $58.00 |
| Sep 25, 2026 | $57.96 | $58.31 | $57.93 | $58.21 | +$0.27 | +0.47% | 12,240 | $58.18 | $57.93 $58.31 |
| Sep 24, 2026 | $57.72 | $58.02 | $57.60 | $57.94 | $-0.07 | -0.12% | 8,863 | $57.91 | $57.60 $58.02 |
| Sep 23, 2026 | $58.19 | $58.33 | $58.01 | $58.01 | $-0.72 | -1.23% | 16,836 | $58.11 | $58.01 $58.33 |
| Sep 22, 2026 | $58.96 | $59.04 | $58.56 | $58.73 | +$0.26 | +0.45% | 18,073 | $58.75 | $58.56 $59.04 |
| Sep 21, 2026 | $58.40 | $58.61 | $58.40 | $58.47 | +$0.30 | +0.51% | 23,019 | $58.52 | $58.40 $58.61 |
| Sep 18, 2026 | $58.07 | $58.17 | $57.96 | $58.17 | $-0.28 | -0.48% | 10,603 | $58.06 | $57.96 $58.17 |
| Sep 17, 2026 | $58.66 | $58.82 | $58.44 | $58.45 | +$0.17 | +0.29% | 26,145 | $58.55 | $58.44 $58.82 |
| Sep 16, 2026 | $58.67 | $58.85 | $57.81 | $58.28 | $-0.19 | -0.32% | 15,272 | $58.10 | $57.81 $58.85 |
| Sep 15, 2026 | $58.62 | $58.66 | $58.38 | $58.47 | $-0.35 | -0.60% | 22,781 | $58.49 | $58.38 $58.66 |
| Sep 14, 2026 | $59.04 | $59.08 | $58.74 | $58.82 | $-0.31 | -0.52% | 17,625 | $58.93 | $58.74 $59.08 |
| Sep 11, 2026 | $59.49 | $59.49 | $59.06 | $59.13 | +$0.39 | +0.67% | 18,914 | $59.15 | $59.06 $59.49 |
| Sep 10, 2026 | $58.73 | $59.01 | $58.64 | $58.74 | $-0.46 | -0.78% | 24,667 | $58.75 | $58.64 $59.01 |
| Sep 9, 2026 | $59.68 | $59.68 | $59.17 | $59.20 | $-0.67 | -1.12% | 19,182 | $59.26 | $59.17 $59.68 |
| Sep 8, 2026 | $60.00 | $60.09 | $59.86 | $59.87 | $-0.49 | -0.81% | 16,428 | $60.00 | $59.86 $60.09 |
| Sep 4, 2026 | $59.95 | $60.36 | $59.86 | $60.36 | +$0.36 | +0.59% | 13,734 | $60.20 | $59.86 $60.36 |
| Sep 3, 2026 | $60.05 | $60.07 | $59.83 | $60.00 | +$0.18 | +0.30% | 19,089 | $60.01 | $59.83 $60.07 |
| Sep 2, 2026 | $59.52 | $59.96 | $59.52 | $59.82 | +$0.67 | +1.14% | 13,530 | $59.88 | $59.52 $59.96 |
| Sep 1, 2026 | $59.82 | $59.82 | $59.15 | $59.15 | $-0.75 | -1.25% | 11,805 | $59.25 | $59.15 $59.82 |
| Aug 31, 2026 | $60.28 | $60.28 | $59.76 | $59.90 | $-0.41 | -0.68% | 32,581 | $59.81 | $59.76 $60.28 |
| Aug 28, 2026 | $60.94 | $61.06 | $60.31 | $60.31 | $-0.60 | -0.98% | 48,621 | $60.47 | $60.31 $61.06 |
| Aug 27, 2026 | $60.71 | $60.92 | $60.49 | $60.91 | +$0.20 | +0.33% | 17,191 | $60.78 | $60.49 $60.92 |
| Aug 26, 2026 | $60.69 | $60.77 | $60.60 | $60.71 | $-0.00 | +0.00% | 11,485 | $60.70 | $60.60 $60.77 |
| Aug 25, 2026 | $61.04 | $61.04 | $60.50 | $60.71 | +$0.11 | +0.18% | 66,893 | $60.60 | $60.50 $61.04 |
| Aug 24, 2026 | $60.81 | $60.81 | $60.56 | $60.60 | $-0.37 | -0.61% | 44,591 | $60.65 | $60.56 $60.81 |
| Aug 21, 2026 | $60.74 | $61.02 | $60.66 | $60.98 | +$0.47 | +0.77% | 32,865 | $60.83 | $60.66 $61.02 |