DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	49.22	49.65	49.07	49.31	49.31	0.62%	4,056
Mar 23, 2026	49.19	49.99	48.99	49.01	49.01	0.02%	12,495
Mar 20, 2026	51.56	51.56	48.28	49.00	49.00	-2.38%	73,200
Mar 19, 2026	48.55	50.20	48.55	50.20	50.19	-0.03%	10,015
Mar 18, 2026	50.20	51.23	50.13	50.21	50.21	-0.05%	19,247
Mar 17, 2026	51.26	51.26	49.86	50.24	50.24	1.05%	4,593
Mar 16, 2026	51.32	51.32	49.62	49.71	49.71	1.71%	12,376
Mar 13, 2026	49.23	50.30	48.85	48.88	48.88	-0.77%	166,053
Mar 12, 2026	49.45	49.95	48.86	49.26	49.26	-1.65%	1,941
Mar 11, 2026	50.15	50.38	49.90	50.08	50.08	0.41%	6,157
Mar 10, 2026	46.82	50.57	46.82	49.88	49.88	1.21%	7,681
Mar 9, 2026	47.04	49.28	47.04	49.28	49.28	2.89%	2,959
Mar 6, 2026	48.80	49.14	47.90	47.90	47.90	-2.62%	1,718
Mar 5, 2026	50.12	50.12	48.50	49.19	49.19	-1.84%	6,787
Mar 4, 2026	50.50	50.50	49.67	50.11	50.11	1.48%	2,971
Mar 3, 2026	49.50	49.87	48.82	49.38	49.38	-3.24%	5,110
Mar 2, 2026	50.72	51.19	50.49	51.03	51.03	0.82%	16,484
Feb 27, 2026	51.00	51.00	50.30	50.61	50.61	-0.58%	2,361
Feb 26, 2026	51.39	51.39	50.43	50.91	50.91	-1.81%	2,251
Feb 25, 2026	51.93	52.04	51.73	51.85	51.85	2.02%	7,831
Feb 24, 2026	50.63	51.04	50.57	50.82	50.82	1.41%	2,092
Feb 23, 2026	51.34	51.34	50.03	50.11	50.11	-0.75%	1,309
Feb 20, 2026	50.16	50.49	50.16	50.49	50.49	1.39%	1,138
Feb 19, 2026	49.48	49.86	49.21	49.80	49.80	-0.06%	3,699
Feb 18, 2026	50.20	50.21	49.57	49.83	49.83	1.19%	5,800
Feb 17, 2026	49.00	49.63	48.41	49.24	49.24	-0.09%	3,419
Feb 13, 2026	49.21	49.85	49.10	49.28	49.28	0.17%	7,137
Feb 12, 2026	50.85	50.85	49.11	49.20	49.20	-2.54%	41,686
Feb 11, 2026	49.96	50.72	49.63	50.48	50.48	2.19%	24,113
Feb 10, 2026	49.17	49.77	49.17	49.40	49.40	-0.67%	8,430
Feb 9, 2026	48.70	50.10	48.70	49.73	49.73	1.83%	6,290
Feb 6, 2026	48.00	48.83	47.93	48.83	48.83	3.55%	2,617
Feb 5, 2026	47.01	47.72	46.55	47.16	47.16	-1.77%	2,896
Feb 4, 2026	48.38	48.38	47.33	48.01	48.01	-3.47%	3,762
Feb 3, 2026	49.99	50.00	49.20	49.74	49.74	-1.09%	4,293
Feb 2, 2026	49.99	51.19	49.99	50.28	50.28	0.86%	6,757
Jan 30, 2026	49.61	52.50	49.61	49.86	49.86	-2.48%	2,129
Jan 29, 2026	51.35	51.35	49.77	51.12	51.12	-0.38%	6,074
Jan 28, 2026	50.95	51.46	50.95	51.32	51.32	1.51%	2,125
Jan 27, 2026	50.08	50.65	50.08	50.55	50.55	1.82%	7,032
Jan 26, 2026	49.85	49.86	49.65	49.65	49.65	0.74%	2,875
Jan 23, 2026	49.04	49.60	49.04	49.28	49.28	0.26%	5,658
Jan 22, 2026	49.26	49.26	48.77	49.16	49.16	1.36%	10,629
Jan 21, 2026	47.75	48.89	47.75	48.50	48.50	1.56%	8,532
Jan 20, 2026	47.81	48.23	47.62	47.75	47.75	-0.87%	11,000
Jan 16, 2026	49.13	49.13	47.91	48.17	48.17	0.85%	2,667
Jan 15, 2026	47.78	48.00	47.76	47.76	47.76	0.94%	1,012
Jan 14, 2026	47.46	47.46	47.17	47.31	47.31	-0.85%	2,259
Jan 13, 2026	48.81	48.81	47.72	47.72	47.72	0.63%	6,923
Jan 12, 2026	47.00	47.61	47.00	47.42	47.42	1.59%	5,578