DeNA Co., Ltd. (DNACF) stock
DNACFOTCFiscal year ends December 25Also trades as DNCLY
$16.35+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
DeNA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$16.35
0.00% on the day
52-week range
$14.43 – $18.68
-12.5% from the high
Change over 52 weeks
+10.8%
From $14.75 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 16, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 15, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 14, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 13, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 12, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 9, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 8, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 7, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 6, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 5, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 2, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Oct 1, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 30, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 29, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 28, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 25, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 24, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 23, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 22, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 21, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 18, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 17, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 16, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | 0.00% | 0 |
| Sep 15, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | +2.19% | 100 |
| Sep 14, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Sep 11, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Sep 10, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Sep 9, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Sep 8, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Sep 4, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | -2.62% | 300 |
| Sep 3, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | +0.03% | 0 |
| Sep 2, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | +9.87% | 10 |
| Sep 1, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 31, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 28, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 27, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 26, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 25, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 24, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 21, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 20, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 19, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 18, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 17, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 14, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 13, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 12, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 11, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 10, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 7, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 6, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 5, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 4, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Aug 3, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 31, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 30, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 29, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 28, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | 0.00% | 0 |
| Jul 27, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | +0.34% | 20 |
| Jul 24, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 23, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 22, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 21, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 20, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 17, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Jul 16, 2026 | $14.90 | $14.90 | $14.90 | $14.90 | -1.97% | 25 |
| Jul 15, 2026 | $15.20 | $15.20 | $15.20 | $15.20 | -5.00% | 55 |
| Jul 14, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 13, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 10, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 9, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 8, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 7, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 6, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 2, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Jul 1, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | +0.95% | 100 |
| Jun 30, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 29, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 26, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 25, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 24, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 23, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 22, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 18, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 17, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 16, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 15, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 12, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 11, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 10, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 9, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 8, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 5, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 4, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 3, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 2, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Jun 1, 2026 | $15.85 | $15.85 | $15.85 | $15.85 | -7.74% | 25 |
| May 29, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 28, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 27, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 26, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 22, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 21, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 20, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 19, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | 0.00% | 0 |
| May 18, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | -0.03% | 0 |
| May 15, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | +1.38% | 5 |
| May 14, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| May 13, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| May 12, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| May 11, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| May 8, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | -6.66% | 100 |
| May 7, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| May 6, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| May 5, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| May 4, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| May 1, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 30, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 29, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 28, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 27, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 24, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 23, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 22, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 21, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 20, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 17, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 16, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 15, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 14, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 13, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 10, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 9, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 8, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 7, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 6, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 2, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Apr 1, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 31, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 30, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 27, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 26, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 25, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 24, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 23, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 20, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 19, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 18, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 17, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 16, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 13, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 12, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 11, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 10, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 9, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 6, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 5, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 4, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 3, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Mar 2, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | 0 |
| Feb 27, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | +10.06% | 100 |
| Feb 26, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 25, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 24, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 23, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 20, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 19, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Feb 18, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | +0.43% | 790 |
| Feb 17, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 13, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 12, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 11, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 10, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 9, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 6, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 5, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 4, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 3, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Feb 2, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jan 30, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jan 29, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | -0.42% | 41 |
| Jan 28, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 27, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 159 |
| Jan 26, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 23, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 22, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 21, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Jan 20, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 66 |
| Jan 16, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | +0.67% | 154 |
| Jan 15, 2026 | $16.39 | $16.39 | $16.39 | $16.39 | -10.83% | 2,928 |
| Jan 14, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | 0.00% | 0 |
| Jan 13, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | 0.00% | 0 |
| Jan 12, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | 0.00% | 0 |
| Jan 9, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | -0.00% | 0 |
| Jan 8, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | +13.81% | 700 |
| Jan 7, 2026 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Jan 6, 2026 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Jan 5, 2026 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Jan 2, 2026 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 31, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 30, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 29, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 26, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 24, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 23, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 22, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 19, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 18, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 17, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Dec 16, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | +0.03% | 0 |
| Dec 15, 2025 | $14.43 | $16.15 | $14.43 | $16.15 | +1.10% | 2 |
| Dec 12, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | 0.00% | 0 |
| Dec 11, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | 0.00% | 0 |
| Dec 10, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | 0.00% | 0 |
| Dec 9, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | +0.03% | 0 |
| Dec 8, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | +10.64% | 600 |
| Dec 5, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | 0.00% | 0 |
| Dec 4, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | 0.00% | 0 |
| Dec 3, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | -20.06% | 100 |
| Dec 2, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Dec 1, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 28, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 26, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 25, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 24, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 21, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 20, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 19, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 18, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 17, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 14, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 13, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 12, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 11, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 10, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 7, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 6, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 5, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 4, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Nov 3, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 31, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 30, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 29, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 28, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Oct 27, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | -3.37% | 2,000 |
| Oct 24, 2025 | $18.68 | $18.68 | $18.68 | $18.68 | 0.00% | 0 |
| Oct 23, 2025 | $18.68 | $18.68 | $18.68 | $18.68 | 0.00% | 0 |
| Oct 22, 2025 | $18.68 | $18.68 | $18.68 | $18.68 | 0.00% | 0 |
| Oct 21, 2025 | $18.68 | $18.68 | $18.68 | $18.68 | +26.64% | 100 |
| Oct 20, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 17, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 16, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 15, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 14, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 13, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 10, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 9, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 8, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Oct 7, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | – | 0 |
Seasonality
DNACF return in each calendar month over the last 10 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 | 1.2% | -1.3% | 1.7% | 2.5% | 0.8% | -1.8% | -4.1% | 2.3% | -0.5% | 2.2% | 0.5% | 4.3% |
| Months up | 9 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 1.7% | 10.5% | 0.0% | 0.0% | -5.4% | -7.7% | -5.7% | 0.0% | 9.4% | 0.0% | ||
| 2025 | -28.7% | 51.3% | 4.8% | -0.2% | -28.9% | -0.0% | 0.2% | 0.0% | -15.7% | 22.4% | 0.0% | -10.5% |
| 2024 | 8.1% | -3.0% | 0.9% | 0.0% | -5.8% | -2.0% | 0.0% | 13.8% | 15.5% | -1.0% | 2.4% | 80.1% |
| 2023 | 6.6% | -7.5% | 5.9% | 0.4% | 8.7% | 0.0% | -13.7% | -18.4% | -2.0% | -6.3% | 6.5% | -5.2% |
| 2022 | 3.9% | -7.3% | 10.1% | -1.5% | -5.4% | -7.5% | -0.7% | 9.3% | -10.1% | -1.5% | 1.1% | 0.3% |
| 2021 | 7.7% | 4.8% | -2.9% | 5.6% | -8.5% | 15.3% | -9.9% | -9.2% | 3.9% | 5.0% | -18.4% | -3.2% |
| 2020 | 3.9% | -17.9% | -18.3% | 14.6% | 21.4% | -12.5% | -10.5% | 32.0% | 10.9% | 3.4% | 1.7% | -2.4% |
| 2019 | 4.2% | -15.7% | 8.2% | -1.6% | 28.2% | -2.9% | -1.1% | 11.4% | -18.5% | -3.2% | -3.9% | -3.2% |
| 2018 | 3.5% | -19.9% | 6.3% | 4.2% | 0.6% | -3.1% | 2.2% | -12.6% | 1.3% | -4.1% | 14.6% | -8.5% |
| 2017 | 1.1% | -8.7% | 2.3% | 3.9% | 2.7% | 2.8% | -2.2% | -2.9% | 0.3% | 6.8% | 0.4% | -8.7% |
See a number that looks wrong?