DeFi Development Corp. (DFDV) stock
DFDVNasdaqFinance ServicesFiscal year ends December 31Also trades as CHAD, DFDVW, DFUKF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 3/3014% above fair value
$3.24+0.01 (+0.31%)
Close on Nov 11, 2026Market cap $100.43MP/E –Yield –
Price history
DeFi Development share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$3.24
+0.31% on the day
52-week range
$2.44 – $8.71
-62.8% from the high
Change over 52 weeks
-61.1%
From $8.33 on Nov 11, 2025
Average volume
1.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $3.34 | $3.41 | $3.19 | $3.24 | +0.31% | 1,400,892 |
| Nov 10, 2026 | $3.17 | $3.38 | $3.14 | $3.23 | -5.83% | 1,027,026 |
| Nov 9, 2026 | $3.15 | $3.50 | $3.11 | $3.43 | +2.39% | 1,005,428 |
| Nov 6, 2026 | $3.21 | $3.36 | $3.07 | $3.35 | +5.68% | 1,172,839 |
| Nov 5, 2026 | $3.61 | $3.68 | $3.04 | $3.17 | -15.01% | 1,961,650 |
| Nov 4, 2026 | $3.57 | $3.92 | $3.52 | $3.73 | +14.42% | 2,445,263 |
| Nov 3, 2026 | $3.11 | $3.43 | $3.09 | $3.26 | +7.95% | 1,065,869 |
| Nov 2, 2026 | $3.33 | $3.33 | $3.01 | $3.02 | -8.48% | 1,521,293 |
| Oct 30, 2026 | $3.47 | $3.48 | $3.24 | $3.30 | -14.29% | 2,192,749 |
| Oct 29, 2026 | $3.85 | $3.99 | $3.77 | $3.85 | -3.51% | 632,438 |
| Oct 28, 2026 | $3.81 | $4.00 | $3.72 | $3.99 | +6.40% | 956,746 |
| Oct 27, 2026 | $3.75 | $3.84 | $3.55 | $3.75 | +5.04% | 1,042,265 |
| Oct 26, 2026 | $3.61 | $3.68 | $3.47 | $3.57 | -3.64% | 896,081 |
| Oct 23, 2026 | $3.76 | $3.81 | $3.58 | $3.71 | -1.33% | 866,452 |
| Oct 22, 2026 | $4.07 | $4.20 | $3.75 | $3.76 | -13.88% | 1,433,116 |
| Oct 21, 2026 | $3.97 | $4.42 | $3.89 | $4.36 | +12.66% | 1,517,924 |
| Oct 20, 2026 | $3.61 | $3.99 | $3.57 | $3.87 | +6.03% | 1,026,654 |
| Oct 19, 2026 | $3.87 | $3.87 | $3.60 | $3.65 | -3.18% | 1,134,360 |
| Oct 16, 2026 | $4.17 | $4.22 | $3.74 | $3.77 | -9.38% | 1,956,318 |
| Oct 15, 2026 | $3.73 | $4.16 | $3.68 | $4.16 | +6.94% | 1,750,617 |
| Oct 14, 2026 | $4.12 | $4.16 | $3.83 | $3.89 | -8.25% | 1,390,411 |
| Oct 13, 2026 | $4.22 | $4.31 | $4.13 | $4.24 | -1.85% | 1,760,781 |
| Oct 12, 2026 | $4.45 | $4.51 | $4.27 | $4.32 | -4.21% | 1,157,976 |
| Oct 9, 2026 | $4.72 | $4.86 | $4.49 | $4.51 | -1.53% | 1,459,588 |
| Oct 8, 2026 | $4.57 | $4.63 | $4.29 | $4.58 | -2.76% | 2,711,362 |
| Oct 7, 2026 | $4.83 | $4.83 | $4.52 | $4.71 | -5.42% | 2,674,968 |
| Oct 6, 2026 | $5.65 | $5.71 | $4.95 | $4.98 | -8.96% | 3,116,336 |
| Oct 5, 2026 | $5.54 | $5.60 | $5.26 | $5.47 | +4.19% | 1,554,262 |
| Oct 2, 2026 | $5.69 | $5.80 | $5.14 | $5.25 | -2.23% | 2,344,799 |
| Oct 1, 2026 | $5.32 | $5.52 | $5.21 | $5.37 | 0.00% | 1,407,375 |
| Sep 30, 2026 | $5.82 | $5.85 | $5.36 | $5.37 | -3.59% | 2,086,706 |
| Sep 29, 2026 | $5.84 | $5.87 | $5.40 | $5.57 | -0.09% | 1,895,586 |
| Sep 28, 2026 | $5.73 | $5.89 | $5.37 | $5.58 | -7.70% | 2,048,767 |
| Sep 25, 2026 | $5.90 | $6.18 | $5.48 | $6.04 | +4.32% | 2,945,305 |
| Sep 24, 2026 | $5.78 | $5.95 | $5.61 | $5.79 | +0.35% | 2,301,687 |
| Sep 23, 2026 | $6.09 | $6.15 | $5.72 | $5.77 | -8.12% | 2,029,706 |
| Sep 22, 2026 | $6.18 | $6.58 | $5.98 | $6.28 | -3.53% | 2,540,665 |
| Sep 21, 2026 | $6.51 | $6.67 | $6.19 | $6.51 | +7.43% | 4,477,865 |
| Sep 18, 2026 | $5.27 | $6.43 | $5.26 | $6.06 | +21.20% | 9,049,949 |
| Sep 17, 2026 | $4.75 | $5.07 | $4.64 | $5.00 | +10.13% | 1,923,423 |
| Sep 16, 2026 | $4.54 | $4.60 | $4.36 | $4.54 | -2.16% | 1,465,384 |
| Sep 15, 2026 | $5.02 | $5.09 | $4.56 | $4.64 | -11.11% | 1,924,306 |
| Sep 14, 2026 | $4.91 | $5.30 | $4.91 | $5.22 | +2.76% | 2,163,667 |
| Sep 11, 2026 | $5.28 | $5.59 | $5.06 | $5.08 | -1.74% | 1,794,956 |
| Sep 10, 2026 | $5.22 | $5.36 | $5.10 | $5.17 | -4.96% | 1,880,552 |
| Sep 9, 2026 | $6.02 | $6.07 | $5.43 | $5.44 | -9.18% | 1,617,197 |
| Sep 8, 2026 | $5.81 | $6.21 | $5.69 | $5.99 | +2.04% | 2,909,522 |
| Sep 4, 2026 | $5.79 | $5.93 | $5.55 | $5.87 | -3.45% | 1,891,752 |
| Sep 3, 2026 | $5.60 | $6.13 | $5.47 | $6.08 | +16.48% | 2,717,633 |
| Sep 2, 2026 | $5.11 | $5.41 | $4.85 | $5.22 | +1.16% | 1,679,804 |
| Sep 1, 2026 | $5.02 | $5.38 | $4.85 | $5.16 | -4.09% | 1,545,293 |
| Aug 31, 2026 | $4.92 | $5.52 | $4.80 | $5.38 | +8.03% | 2,486,900 |
| Aug 28, 2026 | $5.26 | $5.60 | $4.92 | $4.98 | -5.68% | 3,019,069 |
| Aug 27, 2026 | $4.81 | $5.51 | $4.81 | $5.28 | +17.33% | 3,427,346 |
| Aug 26, 2026 | $4.35 | $4.75 | $4.32 | $4.50 | -1.75% | 1,386,722 |
| Aug 25, 2026 | $4.06 | $4.60 | $3.98 | $4.58 | +11.98% | 2,391,119 |
| Aug 24, 2026 | $4.16 | $4.29 | $4.01 | $4.09 | +3.81% | 1,791,387 |
| Aug 21, 2026 | $4.04 | $4.08 | $3.85 | $3.94 | +4.51% | 2,075,251 |
| Aug 20, 2026 | $3.71 | $4.00 | $3.71 | $3.77 | +10.23% | 3,206,256 |
| Aug 19, 2026 | $3.11 | $3.45 | $3.11 | $3.42 | +11.04% | 2,992,636 |
| Aug 18, 2026 | $3.14 | $3.23 | $3.06 | $3.08 | -2.53% | 617,516 |
| Aug 17, 2026 | $3.04 | $3.24 | $3.00 | $3.16 | +2.93% | 627,058 |
| Aug 14, 2026 | $2.99 | $3.16 | $2.86 | $3.07 | +0.66% | 890,402 |
| Aug 13, 2026 | $2.89 | $3.36 | $2.85 | $3.05 | +6.27% | 1,087,960 |
| Aug 12, 2026 | $2.88 | $2.95 | $2.82 | $2.87 | +0.70% | 463,531 |
| Aug 11, 2026 | $2.93 | $2.95 | $2.73 | $2.85 | -0.35% | 446,101 |
| Aug 10, 2026 | $2.88 | $2.90 | $2.77 | $2.86 | -1.04% | 340,671 |
| Aug 7, 2026 | $2.76 | $2.91 | $2.76 | $2.89 | +6.25% | 449,699 |
| Aug 6, 2026 | $2.74 | $2.77 | $2.67 | $2.72 | -2.86% | 307,088 |
| Aug 5, 2026 | $2.75 | $2.87 | $2.68 | $2.80 | +1.82% | 541,956 |
| Aug 4, 2026 | $2.66 | $2.79 | $2.66 | $2.75 | +3.77% | 564,267 |
| Aug 3, 2026 | $2.56 | $2.67 | $2.48 | $2.65 | +3.52% | 385,094 |
| Jul 31, 2026 | $2.64 | $2.69 | $2.44 | $2.56 | -3.76% | 576,053 |
| Jul 30, 2026 | $2.62 | $2.70 | $2.61 | $2.66 | +3.50% | 250,803 |
| Jul 29, 2026 | $2.67 | $2.79 | $2.55 | $2.57 | -5.51% | 482,823 |
| Jul 28, 2026 | $2.68 | $2.72 | $2.49 | $2.72 | -0.37% | 654,450 |
| Jul 27, 2026 | $2.81 | $2.93 | $2.68 | $2.73 | +1.11% | 862,874 |
| Jul 24, 2026 | $2.81 | $2.82 | $2.67 | $2.70 | -5.92% | 748,073 |
| Jul 23, 2026 | $3.00 | $3.06 | $2.79 | $2.87 | -7.42% | 644,637 |
| Jul 22, 2026 | $3.02 | $3.18 | $3.02 | $3.10 | +0.32% | 584,200 |
| Jul 21, 2026 | $3.04 | $3.15 | $3.01 | $3.09 | +4.22% | 490,821 |
| Jul 20, 2026 | $2.82 | $3.02 | $2.71 | $2.97 | +5.33% | 699,480 |
| Jul 17, 2026 | $2.72 | $2.88 | $2.60 | $2.82 | -2.60% | 959,641 |
| Jul 16, 2026 | $3.04 | $3.06 | $2.87 | $2.89 | -6.17% | 470,113 |
| Jul 15, 2026 | $3.24 | $3.35 | $3.05 | $3.08 | -1.28% | 617,548 |
| Jul 14, 2026 | $2.89 | $3.16 | $2.88 | $3.12 | +9.86% | 795,068 |
| Jul 13, 2026 | $2.98 | $2.98 | $2.79 | $2.84 | -5.33% | 766,887 |
| Jul 10, 2026 | $3.12 | $3.24 | $2.97 | $3.00 | -0.66% | 674,003 |
| Jul 9, 2026 | $3.07 | $3.14 | $3.01 | $3.02 | -0.66% | 326,215 |
| Jul 8, 2026 | $3.04 | $3.17 | $2.93 | $3.04 | -4.70% | 664,857 |
| Jul 7, 2026 | $3.21 | $3.31 | $3.04 | $3.19 | -1.85% | 586,953 |
| Jul 6, 2026 | $3.22 | $3.34 | $3.11 | $3.25 | -1.52% | 869,300 |
| Jul 2, 2026 | $3.35 | $3.73 | $3.25 | $3.30 | +3.12% | 1,427,599 |
| Jul 1, 2026 | $2.85 | $3.35 | $2.85 | $3.20 | +8.84% | 924,464 |
| Jun 30, 2026 | $2.95 | $3.01 | $2.83 | $2.94 | -2.65% | 867,244 |
| Jun 29, 2026 | $2.81 | $3.02 | $2.68 | $3.02 | +10.62% | 1,322,683 |
| Jun 26, 2026 | $2.47 | $2.74 | $2.46 | $2.73 | +10.53% | 1,131,447 |
| Jun 25, 2026 | $2.69 | $2.70 | $2.44 | $2.47 | -5.73% | 1,210,902 |
| Jun 24, 2026 | $2.76 | $2.78 | $2.59 | $2.62 | -6.76% | 1,230,253 |
| Jun 23, 2026 | $2.85 | $3.04 | $2.80 | $2.81 | -4.42% | 973,534 |
| Jun 22, 2026 | $3.12 | $3.33 | $2.93 | $2.94 | -2.33% | 844,592 |
| Jun 18, 2026 | $3.14 | $3.18 | $2.99 | $3.01 | -2.59% | 776,271 |
| Jun 17, 2026 | $3.13 | $3.40 | $3.07 | $3.09 | -3.44% | 665,293 |
| Jun 16, 2026 | $3.38 | $3.51 | $3.20 | $3.20 | -6.16% | 770,694 |
| Jun 15, 2026 | $3.32 | $3.71 | $3.32 | $3.41 | +10.00% | 1,307,917 |
| Jun 12, 2026 | $2.92 | $3.27 | $2.90 | $3.10 | +5.08% | 994,056 |
| Jun 11, 2026 | $2.65 | $2.98 | $2.65 | $2.95 | +11.11% | 802,671 |
| Jun 10, 2026 | $2.70 | $2.80 | $2.61 | $2.66 | -3.45% | 815,283 |
| Jun 9, 2026 | $3.02 | $3.08 | $2.73 | $2.75 | -11.00% | 1,131,315 |
| Jun 8, 2026 | $2.96 | $3.20 | $2.92 | $3.09 | +8.04% | 1,248,901 |
| Jun 5, 2026 | $2.95 | $2.96 | $2.74 | $2.86 | -4.98% | 1,725,431 |
| Jun 4, 2026 | $3.05 | $3.14 | $2.93 | $3.01 | -0.17% | 1,096,603 |
| Jun 3, 2026 | $3.25 | $3.25 | $2.96 | $3.02 | -8.36% | 1,875,828 |
| Jun 2, 2026 | $3.46 | $3.48 | $3.16 | $3.29 | -8.10% | 1,428,638 |
| Jun 1, 2026 | $3.77 | $3.77 | $3.50 | $3.58 | -7.97% | 1,017,242 |
| May 29, 2026 | $3.90 | $3.91 | $3.64 | $3.89 | -0.51% | 1,105,649 |
| May 28, 2026 | $3.83 | $4.01 | $3.72 | $3.91 | +0.26% | 832,517 |
| May 27, 2026 | $3.92 | $3.99 | $3.74 | $3.90 | -1.02% | 937,926 |
| May 26, 2026 | $4.17 | $4.26 | $3.91 | $3.94 | -3.19% | 1,089,562 |
| May 22, 2026 | $4.43 | $4.49 | $4.07 | $4.07 | -8.33% | 755,666 |
| May 21, 2026 | $4.26 | $4.51 | $4.22 | $4.44 | +3.74% | 447,438 |
| May 20, 2026 | $4.31 | $4.54 | $4.27 | $4.28 | -1.27% | 484,175 |
| May 19, 2026 | $4.37 | $4.46 | $4.26 | $4.34 | -2.80% | 308,661 |
| May 18, 2026 | $4.71 | $4.71 | $4.31 | $4.46 | -7.08% | 810,602 |
| May 15, 2026 | $4.93 | $5.15 | $4.54 | $4.80 | -5.14% | 787,537 |
| May 14, 2026 | $4.57 | $5.33 | $4.49 | $5.06 | +8.82% | 1,627,333 |
| May 13, 2026 | $4.76 | $4.77 | $4.44 | $4.65 | -3.12% | 666,246 |
| May 12, 2026 | $4.75 | $4.90 | $4.60 | $4.80 | -2.44% | 653,104 |
| May 11, 2026 | $4.50 | $5.11 | $4.45 | $4.92 | +10.31% | 1,527,836 |
| May 8, 2026 | $4.17 | $4.48 | $4.04 | $4.46 | +4.69% | 648,636 |
| May 7, 2026 | $4.48 | $4.53 | $4.19 | $4.26 | -5.33% | 913,614 |
| May 6, 2026 | $4.40 | $4.57 | $4.21 | $4.50 | +4.65% | 872,558 |
| May 5, 2026 | $4.44 | $4.49 | $4.20 | $4.30 | +1.18% | 685,694 |
| May 4, 2026 | $4.40 | $4.52 | $4.09 | $4.25 | -6.59% | 965,373 |
| May 1, 2026 | $4.43 | $4.62 | $4.40 | $4.55 | +3.64% | 509,734 |
| Apr 30, 2026 | $4.10 | $4.40 | $4.09 | $4.39 | +8.40% | 395,851 |
| Apr 29, 2026 | $4.28 | $4.28 | $3.89 | $4.05 | -6.47% | 625,782 |
| Apr 28, 2026 | $4.21 | $4.40 | $4.04 | $4.33 | +0.23% | 548,790 |
| Apr 27, 2026 | $4.21 | $4.41 | $4.19 | $4.32 | 0.00% | 435,197 |
| Apr 24, 2026 | $4.63 | $4.63 | $4.26 | $4.32 | -4.64% | 505,956 |
| Apr 23, 2026 | $4.72 | $4.79 | $4.45 | $4.53 | -5.62% | 558,571 |
| Apr 22, 2026 | $4.74 | $4.95 | $4.68 | $4.80 | +7.14% | 816,704 |
| Apr 21, 2026 | $4.73 | $4.82 | $4.44 | $4.48 | -5.08% | 600,830 |
| Apr 20, 2026 | $4.56 | $4.79 | $4.42 | $4.72 | -1.26% | 1,124,800 |
| Apr 17, 2026 | $4.81 | $5.18 | $4.74 | $4.78 | +0.21% | 1,729,395 |
| Apr 16, 2026 | $4.21 | $4.80 | $4.10 | $4.77 | +12.50% | 1,990,110 |
| Apr 15, 2026 | $3.96 | $4.28 | $3.80 | $4.24 | +7.07% | 1,074,022 |
| Apr 14, 2026 | $4.12 | $4.25 | $3.90 | $3.96 | -0.25% | 894,902 |
| Apr 13, 2026 | $3.80 | $4.05 | $3.66 | $3.97 | +0.51% | 1,214,112 |
| Apr 10, 2026 | $3.76 | $4.03 | $3.76 | $3.95 | +5.61% | 1,199,993 |
| Apr 9, 2026 | $3.53 | $3.85 | $3.45 | $3.74 | +5.06% | 623,822 |
| Apr 8, 2026 | $3.73 | $3.79 | $3.51 | $3.56 | +2.59% | 905,182 |
| Apr 7, 2026 | $3.56 | $3.60 | $3.37 | $3.47 | -4.67% | 1,091,071 |
| Apr 6, 2026 | $3.63 | $3.79 | $3.51 | $3.64 | +2.54% | 1,072,246 |
| Apr 2, 2026 | $3.28 | $3.59 | $3.23 | $3.55 | +2.90% | 765,977 |
| Apr 1, 2026 | $3.45 | $3.64 | $3.25 | $3.45 | +4.86% | 1,206,273 |
| Mar 31, 2026 | $3.48 | $3.60 | $3.12 | $3.29 | -5.19% | 1,200,413 |
| Mar 30, 2026 | $3.72 | $3.77 | $3.39 | $3.47 | -2.53% | 888,081 |
| Mar 27, 2026 | $3.65 | $3.65 | $3.50 | $3.56 | -4.81% | 970,263 |
| Mar 26, 2026 | $3.85 | $4.03 | $3.69 | $3.74 | -5.79% | 802,286 |
| Mar 25, 2026 | $4.23 | $4.30 | $3.87 | $3.97 | -2.22% | 1,288,912 |
| Mar 24, 2026 | $4.12 | $4.32 | $3.99 | $4.06 | -4.69% | 574,108 |
| Mar 23, 2026 | $4.24 | $4.47 | $4.17 | $4.26 | +4.16% | 846,359 |
| Mar 20, 2026 | $4.31 | $4.31 | $3.92 | $4.09 | -2.62% | 1,035,304 |
| Mar 19, 2026 | $4.40 | $4.40 | $4.08 | $4.20 | -7.89% | 1,456,116 |
| Mar 18, 2026 | $4.83 | $4.85 | $4.42 | $4.56 | -10.76% | 1,375,547 |
| Mar 17, 2026 | $4.60 | $5.14 | $4.53 | $5.11 | +9.66% | 1,445,092 |
| Mar 16, 2026 | $4.54 | $4.74 | $4.46 | $4.66 | +9.13% | 1,195,262 |
| Mar 13, 2026 | $4.41 | $4.60 | $4.20 | $4.27 | +4.66% | 910,617 |
| Mar 12, 2026 | $4.32 | $4.46 | $4.01 | $4.08 | -6.85% | 826,016 |
| Mar 11, 2026 | $4.30 | $4.88 | $4.30 | $4.38 | +0.23% | 1,309,733 |
| Mar 10, 2026 | $4.05 | $4.47 | $3.92 | $4.37 | +12.63% | 1,631,836 |
| Mar 9, 2026 | $3.67 | $3.99 | $3.62 | $3.88 | +6.89% | 1,305,694 |
| Mar 6, 2026 | $3.87 | $3.87 | $3.50 | $3.63 | -9.93% | 1,536,779 |
| Mar 5, 2026 | $4.29 | $4.32 | $3.81 | $4.03 | -7.57% | 1,507,025 |
| Mar 4, 2026 | $4.02 | $4.71 | $4.02 | $4.36 | +18.16% | 3,139,471 |
| Mar 3, 2026 | $3.68 | $3.80 | $3.47 | $3.69 | -3.66% | 1,027,067 |
| Mar 2, 2026 | $3.44 | $4.00 | $3.26 | $3.83 | +10.06% | 1,187,424 |
| Feb 27, 2026 | $3.67 | $3.69 | $3.44 | $3.48 | -5.95% | 907,477 |
| Feb 26, 2026 | $4.11 | $4.17 | $3.58 | $3.70 | -12.11% | 914,252 |
| Feb 25, 2026 | $3.80 | $4.27 | $3.71 | $4.21 | +15.98% | 1,648,980 |
| Feb 24, 2026 | $3.48 | $3.70 | $3.45 | $3.63 | +2.54% | 1,019,566 |
| Feb 23, 2026 | $3.52 | $3.72 | $3.42 | $3.54 | -4.84% | 708,302 |
| Feb 20, 2026 | $3.79 | $3.92 | $3.69 | $3.72 | -2.23% | 530,562 |
| Feb 19, 2026 | $3.73 | $3.81 | $3.52 | $3.81 | +2.01% | 489,737 |
| Feb 18, 2026 | $3.81 | $3.98 | $3.68 | $3.73 | -1.84% | 512,937 |
| Feb 17, 2026 | $3.89 | $3.94 | $3.61 | $3.80 | -2.31% | 737,340 |
| Feb 13, 2026 | $3.71 | $4.12 | $3.71 | $3.89 | +5.71% | 1,165,798 |
| Feb 12, 2026 | $3.75 | $3.82 | $3.53 | $3.68 | 0.00% | 800,453 |
| Feb 11, 2026 | $3.95 | $3.95 | $3.54 | $3.68 | -4.91% | 905,976 |
| Feb 10, 2026 | $3.99 | $4.19 | $3.83 | $3.87 | -4.68% | 1,129,489 |
| Feb 9, 2026 | $3.63 | $4.09 | $3.46 | $4.06 | +9.73% | 2,016,628 |
| Feb 6, 2026 | $3.31 | $3.79 | $3.27 | $3.70 | +23.54% | 3,466,073 |
| Feb 5, 2026 | $3.74 | $3.79 | $2.96 | $3.00 | -25.12% | 3,228,568 |
| Feb 4, 2026 | $4.46 | $4.46 | $3.92 | $4.00 | -11.70% | 1,644,221 |
| Feb 3, 2026 | $4.75 | $4.83 | $4.22 | $4.53 | -4.23% | 1,323,284 |
| Feb 2, 2026 | $4.82 | $4.99 | $4.68 | $4.73 | -8.51% | 1,498,981 |
| Jan 30, 2026 | $5.16 | $5.25 | $4.95 | $5.17 | 0.00% | 1,396,123 |
| Jan 29, 2026 | $5.80 | $5.84 | $5.05 | $5.17 | -11.77% | 1,610,590 |
| Jan 28, 2026 | $6.10 | $6.26 | $5.80 | $5.86 | -3.30% | 620,020 |
| Jan 27, 2026 | $5.79 | $6.09 | $5.55 | $6.06 | +5.21% | 875,723 |
| Jan 26, 2026 | $5.84 | $5.92 | $5.51 | $5.76 | -2.87% | 1,443,181 |
| Jan 23, 2026 | $6.25 | $6.39 | $5.90 | $5.93 | -5.72% | 1,202,098 |
| Jan 22, 2026 | $6.40 | $6.57 | $6.28 | $6.29 | -2.33% | 881,374 |
| Jan 21, 2026 | $6.70 | $6.74 | $6.00 | $6.44 | -4.17% | 1,981,730 |
| Jan 20, 2026 | $7.15 | $7.15 | $6.55 | $6.72 | -15.47% | 2,361,311 |
| Jan 16, 2026 | $7.36 | $7.96 | $6.91 | $7.95 | +8.61% | 1,509,755 |
| Jan 15, 2026 | $8.15 | $8.20 | $7.21 | $7.32 | -9.96% | 1,721,353 |
| Jan 14, 2026 | $7.88 | $8.45 | $7.63 | $8.13 | +4.23% | 2,256,731 |
| Jan 13, 2026 | $7.33 | $7.96 | $7.16 | $7.80 | +9.09% | 1,950,012 |
| Jan 12, 2026 | $6.88 | $7.22 | $6.48 | $7.15 | +4.69% | 1,882,287 |
| Jan 9, 2026 | $7.00 | $7.33 | $6.77 | $6.83 | -1.30% | 1,608,574 |
| Jan 8, 2026 | $6.42 | $7.09 | $6.10 | $6.92 | +4.85% | 1,664,239 |
| Jan 7, 2026 | $6.94 | $6.96 | $6.40 | $6.60 | -9.09% | 1,977,776 |
| Jan 6, 2026 | $6.60 | $7.27 | $6.49 | $7.26 | +10.17% | 2,611,134 |
| Jan 5, 2026 | $5.54 | $6.65 | $5.50 | $6.59 | +23.41% | 4,483,105 |
| Jan 2, 2026 | $5.20 | $5.44 | $4.98 | $5.34 | +5.74% | 1,336,505 |
| Dec 31, 2025 | $5.00 | $5.10 | $4.92 | $5.05 | -0.20% | 1,362,463 |
| Dec 30, 2025 | $5.25 | $5.39 | $5.02 | $5.06 | -4.89% | 1,498,001 |
| Dec 29, 2025 | $5.66 | $5.87 | $5.18 | $5.32 | -7.64% | 2,023,107 |
| Dec 26, 2025 | $5.52 | $5.82 | $5.42 | $5.76 | +4.35% | 1,431,473 |
| Dec 24, 2025 | $5.46 | $5.83 | $5.28 | $5.52 | +1.66% | 1,593,150 |
| Dec 23, 2025 | $5.43 | $5.90 | $5.28 | $5.43 | -3.21% | 2,120,571 |
| Dec 22, 2025 | $5.21 | $5.89 | $5.18 | $5.61 | +8.93% | 1,947,807 |
| Dec 19, 2025 | $4.75 | $5.42 | $4.71 | $5.15 | +9.81% | 2,312,406 |
| Dec 18, 2025 | $5.11 | $5.36 | $4.65 | $4.69 | -5.63% | 2,039,661 |
| Dec 17, 2025 | $5.33 | $5.65 | $4.93 | $4.97 | -5.69% | 1,669,138 |
| Dec 16, 2025 | $5.15 | $5.40 | $5.11 | $5.27 | +1.54% | 1,164,342 |
| Dec 15, 2025 | $5.63 | $5.64 | $5.14 | $5.19 | -6.65% | 1,771,006 |
| Dec 12, 2025 | $5.96 | $6.36 | $5.46 | $5.56 | -2.63% | 2,364,923 |
| Dec 11, 2025 | $5.82 | $5.91 | $5.41 | $5.71 | -2.06% | 2,153,991 |
| Dec 10, 2025 | $6.10 | $6.13 | $5.63 | $5.83 | -5.51% | 2,718,876 |
| Dec 9, 2025 | $6.08 | $6.76 | $5.93 | $6.17 | -0.32% | 1,815,842 |
| Dec 8, 2025 | $6.25 | $6.31 | $5.97 | $6.19 | +3.17% | 1,369,220 |
| Dec 5, 2025 | $6.94 | $6.94 | $5.95 | $6.00 | -14.04% | 2,562,739 |
| Dec 4, 2025 | $6.86 | $7.34 | $6.79 | $6.98 | -2.38% | 1,343,819 |
| Dec 3, 2025 | $6.59 | $7.19 | $6.35 | $7.15 | +8.75% | 1,582,605 |
| Dec 2, 2025 | $6.76 | $6.99 | $6.20 | $6.58 | 0.00% | 1,669,086 |
| Dec 1, 2025 | $6.99 | $7.11 | $6.46 | $6.58 | -13.49% | 1,917,779 |
| Nov 28, 2025 | $7.54 | $7.73 | $7.36 | $7.60 | +1.60% | 544,263 |
| Nov 26, 2025 | $7.32 | $7.70 | $7.17 | $7.48 | +6.86% | 1,074,264 |
| Nov 25, 2025 | $7.00 | $7.07 | $6.68 | $7.00 | +0.57% | 719,259 |
| Nov 24, 2025 | $6.65 | $6.97 | $6.50 | $6.96 | +9.35% | 1,138,550 |
| Nov 21, 2025 | $6.57 | $6.65 | $6.02 | $6.37 | -5.98% | 1,095,049 |
| Nov 20, 2025 | $7.36 | $7.75 | $6.77 | $6.77 | -1.46% | 1,114,204 |
| Nov 19, 2025 | $7.03 | $7.36 | $6.56 | $6.87 | -4.32% | 1,100,403 |
| Nov 18, 2025 | $6.51 | $7.34 | $6.48 | $7.18 | +6.53% | 1,867,851 |
| Nov 17, 2025 | $6.88 | $7.12 | $6.52 | $6.74 | -3.23% | 1,489,681 |
| Nov 14, 2025 | $7.50 | $7.95 | $6.89 | $6.97 | -14.85% | 2,156,693 |
| Nov 13, 2025 | $8.15 | $8.71 | $7.76 | $8.18 | -2.15% | 1,644,575 |
| Nov 12, 2025 | $8.29 | $8.60 | $7.91 | $8.36 | +0.36% | 1,762,907 |
| Nov 11, 2025 | $8.25 | $8.46 | $8.11 | $8.33 | -1.07% | 884,443 |
| Nov 10, 2025 | $8.60 | $8.80 | $7.95 | $8.42 | +0.96% | 1,860,270 |
| Nov 7, 2025 | $8.00 | $8.52 | $7.40 | $8.34 | +2.96% | 2,452,399 |
| Nov 6, 2025 | $8.85 | $9.19 | $8.07 | $8.10 | -8.06% | 1,932,765 |
| Nov 5, 2025 | $9.16 | $9.30 | $8.72 | $8.81 | +1.73% | 1,713,743 |
| Nov 4, 2025 | $9.03 | $9.54 | $8.65 | $8.66 | -9.41% | 3,491,296 |
| Nov 3, 2025 | $10.80 | $10.87 | $9.42 | $9.56 | -13.33% | 3,517,636 |
| Oct 31, 2025 | $11.10 | $11.55 | $10.79 | $11.03 | +2.32% | 982,533 |
| Oct 30, 2025 | $11.99 | $12.04 | $10.78 | $10.78 | – | 1,566,124 |
Seasonality
DFDV return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 12.4% | -22.4% | 8.1% | 470.0% | 15.8% | -7.9% | -18.2% | 12.6% | 6.2% | -27.7% | -1.2% | -8.2% |
| Months up | 3 of 3 | 0 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 0 of 3 | 2 of 4 | 1 of 4 | 0 of 4 | 1 of 4 | 1 of 3 |
| 2026 | 2.4% | -32.7% | -5.5% | 33.4% | -11.4% | -24.4% | -12.9% | 110.2% | -0.2% | -38.5% | -1.8% | |
| 2025 | 11.6% | -29.0% | 29.9% | 1389.8% | 64.5% | 22.4% | -32.9% | 11.4% | -4.4% | -28.0% | -31.1% | -33.6% |
| 2024 | 23.3% | -5.5% | 0.0% | -13.3% | -5.8% | -21.8% | -8.9% | -30.9% | 32.6% | -17.2% | -6.6% | 22.6% |
| 2023 | -40.5% | -3.2% | -27.0% | 34.9% | -13.6% |
See a number that looks wrong?