DGAC | DISCIPLINED-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

DISCIPLINED-A (DGAC)

NYSE

$10.03+$0.03 (+0.25%)

Price as of Oct 22, 2026 1:03 PM EDT

N/A
Market Cap
N/A
1-Year Change
N/A
Industry

1 Month
0.00%

Low Price$9.99

High Price$10.01
3 Months
N/A

Low Price$9.92

High Price$10.02
1 Year
N/A

Low Price$9.90

High Price$10.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	10.00	10.00	10.00	10.00	-0.10%	44,283
10/13/2026	10.01	10.01	10.00	10.01	+0.10%	249,296
10/12/2026	10.01	10.01	10.00	10.00	0.00%	5,009
10/09/2026	10.01	10.01	10.00	10.00	+0.10%	5,011
10/08/2026	10.01	10.01	9.99	9.99	0.00%	4,008
10/07/2026	10.01	10.01	9.99	9.99	-0.10%	24,658
10/06/2026	10.00	10.00	10.00	10.00	0.00%	15,017
10/05/2026	10.00	10.00	10.00	10.00	0.00%	11,019
10/02/2026	10.00	10.01	9.99	10.00	0.00%	67,835
10/01/2026	10.00	10.00	10.00	10.00	-0.10%	714
09/29/2026	10.01	10.01	10.01	10.01	+0.10%	2,507
09/25/2026	10.00	10.00	10.00	10.00	+0.10%	835
09/23/2026	9.99	9.99	9.99	9.99	-0.10%	5,411
09/21/2026	10.00	10.00	10.00	10.00	+0.10%	833
09/18/2026	9.99	9.99	9.99	9.99	-0.10%	4,317
09/17/2026	10.00	10.00	9.98	10.00	0.00%	485,323
09/10/2026	10.00	10.00	10.00	10.00	0.00%	2,832
09/09/2026	10.00	10.00	10.00	10.00	-0.20%	8,210
09/08/2026	10.01	10.02	10.01	10.02	+0.20%	49,060
09/02/2026	9.98	10.00	9.98	10.00	+0.20%	151,152
09/01/2026	9.98	9.98	9.98	9.98	-0.20%	46,635
08/31/2026	10.00	10.00	10.00	10.00	0.00%	1,074
08/28/2026	9.99	10.00	9.99	10.00	+0.10%	26,219
08/26/2026	10.02	10.02	9.99	9.99	0.00%	812
08/25/2026	9.98	9.99	9.98	9.99	+0.20%	1,102,644
08/21/2026	9.97	9.97	9.97	9.97	+0.10%	40,068
08/20/2026	9.96	9.96	9.96	9.96	0.00%	169
08/19/2026	9.96	9.96	9.95	9.96	+0.10%	104,214
08/17/2026	9.95	9.95	9.95	9.95	-0.10%	200,009
08/13/2026	9.96	9.96	9.96	9.96	+0.10%	6,012
08/12/2026	9.95	9.95	9.95	9.95	0.00%	31,651
08/10/2026	9.96	9.96	9.95	9.95	0.00%	913
08/07/2026	9.94	9.96	9.94	9.95	-0.10%	14,032
08/06/2026	9.95	9.96	9.94	9.96	0.00%	254,903
08/04/2026	9.94	9.96	9.94	9.96	0.00%	150,751
08/03/2026	9.96	9.96	9.96	9.96	+0.20%	3,647
07/31/2026	9.94	9.94	9.94	9.94	-0.10%	3,906
07/30/2026	9.94	9.95	9.94	9.95	+0.10%	18,440
07/29/2026	9.93	9.94	9.93	9.94	+0.10%	325,128
07/28/2026	9.94	9.96	9.93	9.93	+0.10%	132,549
07/27/2026	9.92	9.94	9.92	9.92	0.00%	445,689
07/24/2026	9.85	9.94	9.85	9.92	+0.10%	519,953
07/23/2026	9.91	9.92	9.91	9.91	0.00%	122,866
07/22/2026	10.00	10.00	9.91	9.91	-0.02%	195,436
07/21/2026	9.92	9.92	9.90	9.91	+0.12%	1,188,526
07/20/2026	9.90	9.91	9.90	9.90	-0.10%	270,604
07/17/2026	9.90	9.92	9.90	9.91	0.00%	121,440