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%
DFTT — DF Tactical 30 ETF
NYSE ArcaDF Tactical 30 ETF
$31.53
+0.20(+0.62%)
- O
- 31.53
- H
- 31.53
- L
- 31.53
- V
- 359.35
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.53
Period Return+25.56%
Period High$32.67
Period Low$23.44
Avg Daily Volume9.2K
Total Trading Days223
DFTT — Historical OHLCV Price & Volume Table
Nov 12, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.53 | $31.53 | $31.53 | $31.53 | +$0.20 | +0.62% | 359 | $31.48 | $31.53 $31.53 |
| Oct 1, 2026 | $30.94 | $31.33 | $30.94 | $31.33 | +$0.10 | +0.32% | 545 | $30.98 | $30.94 $31.33 |
| Sep 30, 2026 | $31.38 | $31.38 | $31.23 | $31.23 | $-0.06 | -0.19% | 560 | $31.34 | $31.23 $31.38 |
| Sep 29, 2026 | $31.18 | $31.31 | $31.14 | $31.29 | +$0.11 | +0.34% | 5,899 | $31.19 | $31.14 $31.31 |
| Sep 28, 2026 | $30.85 | $31.18 | $30.85 | $31.18 | $-0.18 | -0.56% | 460 | $31.01 | $30.85 $31.18 |
| Sep 25, 2026 | $31.39 | $31.39 | $31.36 | $31.36 | +$0.12 | +0.38% | 368 | $31.38 | $31.36 $31.39 |
| Sep 24, 2026 | $31.11 | $31.24 | $31.11 | $31.24 | +$0.12 | +0.38% | 500 | $31.12 | $31.11 $31.24 |
| Sep 23, 2026 | $31.04 | $31.12 | $31.00 | $31.12 | $-0.08 | -0.25% | 2,431 | $31.03 | $31.00 $31.12 |
| Sep 22, 2026 | $31.01 | $31.20 | $30.98 | $31.20 | +$0.13 | +0.41% | 2,220 | $31.06 | $30.98 $31.20 |
| Sep 21, 2026 | $31.07 | $31.07 | $31.07 | $31.07 | +$0.82 | +2.72% | 104 | $30.88 | $31.07 $31.07 |
| Sep 18, 2026 | $30.00 | $30.25 | $30.00 | $30.25 | +$0.28 | +0.95% | 776 | $30.05 | $30.00 $30.25 |
| Sep 17, 2026 | $29.99 | $30.02 | $29.97 | $29.97 | +$0.61 | +2.08% | 2,579 | $30.01 | $29.97 $30.02 |
| Sep 16, 2026 | $29.77 | $29.77 | $29.36 | $29.36 | $-0.05 | -0.18% | 1,961 | $29.75 | $29.36 $29.77 |
| Sep 15, 2026 | $29.37 | $29.41 | $29.35 | $29.41 | $-0.03 | -0.09% | 697 | $29.38 | $29.35 $29.41 |
| Sep 14, 2026 | $29.55 | $29.56 | $29.44 | $29.44 | $-0.70 | -2.32% | 613 | $29.54 | $29.44 $29.56 |
| Sep 11, 2026 | $30.14 | $30.16 | $30.14 | $30.14 | +$0.32 | +1.06% | 443 | $30.15 | $30.14 $30.16 |
| Sep 10, 2026 | $29.86 | $29.90 | $29.82 | $29.82 | $-0.50 | -1.65% | 1,226 | $29.88 | $29.82 $29.90 |
| Sep 9, 2026 | $30.38 | $30.39 | $30.31 | $30.32 | $-0.12 | -0.39% | 780 | $30.37 | $30.31 $30.39 |
| Sep 8, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | +$0.29 | +0.95% | 210 | $30.33 | $30.44 $30.44 |
| Sep 4, 2026 | $30.09 | $30.15 | $30.04 | $30.15 | +$0.40 | +1.35% | 335 | $30.07 | $30.04 $30.15 |
| Sep 3, 2026 | $29.45 | $29.75 | $29.45 | $29.75 | +$0.31 | +1.04% | 569 | $29.50 | $29.45 $29.75 |
| Sep 2, 2026 | $29.40 | $29.44 | $29.40 | $29.44 | +$0.08 | +0.26% | 4,030 | $29.40 | $29.40 $29.44 |
| Sep 1, 2026 | $29.37 | $29.37 | $29.37 | $29.37 | $-0.49 | -1.66% | 13 | $29.37 | $29.37 $29.37 |
| Aug 31, 2026 | $29.71 | $29.86 | $29.69 | $29.86 | +$0.05 | +0.18% | 8,420 | $29.70 | $29.69 $29.86 |
| Aug 28, 2026 | $29.80 | $29.81 | $29.80 | $29.81 | $-0.50 | -1.66% | 402 | $29.91 | $29.80 $29.81 |
| Aug 27, 2026 | $30.22 | $30.31 | $30.22 | $30.31 | +$0.60 | +2.03% | 305 | $30.21 | $30.22 $30.31 |
| Aug 26, 2026 | $29.57 | $29.77 | $29.57 | $29.71 | +$0.07 | +0.23% | 12,752 | $29.68 | $29.57 $29.77 |
| Aug 25, 2026 | $29.66 | $29.67 | $29.59 | $29.64 | +$0.20 | +0.66% | 5,092 | $29.66 | $29.59 $29.67 |
| Aug 24, 2026 | $29.43 | $29.44 | $29.43 | $29.44 | $-0.48 | -1.61% | 224 | $29.41 | $29.43 $29.44 |
| Aug 21, 2026 | $29.76 | $29.93 | $29.76 | $29.93 | +$0.12 | +0.39% | 556 | $29.85 | $29.76 $29.93 |