UK markets closed

Discipline Fund ETF (DSCF)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
21.90+0.04 (+0.19%)
At close: 01:02PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202421.8921.9021.8821.9021.901,175
30 Apr 202421.9421.9421.8621.8621.862,400
29 Apr 202422.0022.0221.9822.0222.021,200
26 Apr 202421.9221.9221.9221.9221.922,800
25 Apr 202421.8121.8521.8121.8421.841,000
24 Apr 202421.9021.9221.8921.9221.921,500
23 Apr 202421.9821.9921.9721.9821.982,300
22 Apr 202421.8621.9121.8621.9021.903,000
19 Apr 202421.8421.8721.8121.8221.8213,100
18 Apr 202421.8521.8721.7921.8021.8010,400
17 Apr 202421.8121.8621.7921.8421.841,500
16 Apr 202421.7721.8021.7721.7821.781,300
15 Apr 202421.9221.9221.8621.8621.861,200
12 Apr 202422.0422.0422.0022.0022.00400
11 Apr 202422.0922.1022.0822.0822.083,000
10 Apr 202422.0822.0922.0622.0822.084,400
09 Apr 202422.3322.3622.3322.3522.351,600
08 Apr 202422.2922.2922.2922.2922.29100
05 Apr 202422.3122.3122.3022.3022.30100
04 Apr 202422.4522.4522.3322.3322.331,700
03 Apr 202422.3322.3722.3222.3522.3512,100
02 Apr 202422.3322.3322.3322.3322.33100
01 Apr 202422.4022.4022.3922.3922.394,700
28 Mar 202422.5722.5822.5422.5622.5613,400
27 Mar 202422.4922.5522.4822.5522.5528,200
26 Mar 202422.4322.4622.4322.4322.432,600
26 Mar 20240.099 Dividend
25 Mar 202422.5122.5122.5122.5122.41100
22 Mar 202422.5622.5622.5622.5622.46200
21 Mar 202422.5422.5422.5222.5222.426,800
20 Mar 202422.4122.5022.4122.5022.404,500
19 Mar 202422.3622.4122.3622.4022.303,900
18 Mar 202422.3522.3522.3422.3422.243,200
15 Mar 202422.3422.3422.3422.3422.24500
14 Mar 202422.4122.4122.3622.3622.2630,600
13 Mar 202422.5222.5522.5122.5122.4217,900
12 Mar 202422.5522.5522.5522.5522.45100
11 Mar 202422.5522.5522.5522.5522.455,100
08 Mar 202422.6222.6222.5822.5822.48600
07 Mar 202422.5622.6122.5622.6022.50800
06 Mar 202422.5022.5222.5022.5122.412,000
05 Mar 202422.4322.4322.4022.4022.3011,600
04 Mar 202422.3422.3822.3422.3522.2618,000
01 Mar 202422.3722.4122.3722.4122.31700
29 Feb 202422.2522.2722.2522.2622.1719,400
28 Feb 202422.2022.2122.2022.2022.111,500
27 Feb 202422.1922.1922.1922.1922.10100
26 Feb 202422.2522.2522.2222.2222.12300
23 Feb 202422.2722.2822.2622.2622.17900
22 Feb 202422.1522.1822.1422.1722.0815,100
21 Feb 202422.0822.0922.0622.0921.991,100
20 Feb 202422.1822.1822.1122.1122.01500
16 Feb 202422.1022.1022.1022.1022.00300
15 Feb 202422.1322.1522.1322.1522.05200
14 Feb 202422.0422.0522.0422.0421.94700
13 Feb 202421.9721.9721.9221.9221.82200
12 Feb 202422.1522.1822.1522.1822.08400
09 Feb 202422.1422.1422.1422.1422.04400
08 Feb 202422.1322.1522.1322.1322.031,000
07 Feb 202422.2122.2122.1922.2022.109,700
06 Feb 202422.1722.1922.1722.1922.09300
05 Feb 202422.1722.1722.0622.0721.97300
02 Feb 202422.2222.2722.2222.2622.1615,400
01 Feb 202422.3922.4222.3922.4122.315,500
31 Jan 202422.2922.2922.2322.2322.134,200
30 Jan 202422.1822.2022.1722.2022.101,300
29 Jan 202422.1122.1922.1122.1922.09400
26 Jan 202422.0622.0922.0522.0621.979,900
25 Jan 202422.0522.0722.0522.0721.973,800
24 Jan 202422.0522.0521.9821.9821.88400
23 Jan 202422.0022.0022.0022.0021.90100
22 Jan 202422.0222.0422.0222.0321.93900
19 Jan 202421.9721.9821.9721.9721.87900
18 Jan 202421.9221.9221.9221.9221.82-
17 Jan 202421.9021.9221.9021.9221.82300
16 Jan 202422.0722.1222.0022.0121.922,500
12 Jan 202422.2122.2322.2022.2322.131,300
11 Jan 202422.1822.2022.1822.1822.085,100
10 Jan 202422.1322.1322.1222.1222.02400
09 Jan 202422.1322.1322.1222.1222.021,100
08 Jan 202422.1822.1922.1822.1922.091,500
05 Jan 202422.1822.1822.0722.0721.988,500
04 Jan 202422.1622.1722.1222.1222.021,900
03 Jan 202422.2122.2122.2122.2122.11100
02 Jan 202422.2522.2522.2322.2322.132,900
29 Dec 202322.3222.3222.3222.3222.22100
28 Dec 202322.3922.4022.3522.3722.27800
27 Dec 202322.4022.4022.4022.4022.30100
26 Dec 202322.2622.2822.2622.2622.1716,600
22 Dec 202322.2722.2922.2322.2322.13700
21 Dec 202322.2422.2422.2222.2222.136,100
20 Dec 202322.2622.2622.1822.1822.081,100
20 Dec 20230.214 Dividend
19 Dec 202322.4322.4322.4222.4222.101,300
18 Dec 202322.3322.3422.3322.3322.0113,900
15 Dec 202322.3122.3422.3122.3422.031,100
14 Dec 202322.4322.4322.3922.3922.08500
13 Dec 202321.9222.1721.9222.1721.873,200
12 Dec 202321.8521.8821.8521.8821.58900
11 Dec 202321.8221.8521.8121.8521.551,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...