DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.75	33.27	32.75	33.27	33.27	1.67%	693
Dec 19, 2024	32.72	32.72	32.72	32.72	32.72	-1.48%	125
Dec 18, 2024	34.44	34.44	33.21	33.21	33.21	-2.94%	166
Dec 17, 2024	34.23	34.23	34.22	34.22	34.22	-0.32%	262
Dec 16, 2024	34.49	34.49	34.30	34.33	34.33	0.94%	889
Dec 13, 2024	34.17	34.17	34.01	34.01	34.01	-0.48%	225
Dec 12, 2024	34.23	34.23	34.17	34.17	34.17	-0.77%	409
Dec 11, 2024	33.62	34.44	33.62	34.44	34.44	2.54%	4,267
Dec 10, 2024	33.71	33.71	33.59	33.59	33.59	-0.98%	298
Dec 9, 2024	33.92	33.92	33.92	33.92	33.92	-1.25%	146
Dec 6, 2024	34.23	34.35	34.22	34.35	34.35	0.87%	5,314
Dec 5, 2024	34.36	34.36	34.05	34.05	34.05	-0.84%	42,480
Dec 4, 2024	34.16	34.38	34.16	34.34	34.34	1.74%	1,084
Dec 3, 2024	33.47	33.75	33.47	33.75	33.75	0.87%	991
Dec 2, 2024	33.41	33.46	33.38	33.46	33.46	0.60%	2,044
Nov 29, 2024	33.22	33.26	33.22	33.26	33.26	1.42%	101
Nov 27, 2024	32.79	32.79	32.79	32.79	32.79	-0.49%	118
Nov 26, 2024	32.71	32.96	32.71	32.96	32.96	-0.09%	244
Nov 25, 2024	32.97	32.98	32.97	32.98	32.98	-0.82%	386
Nov 22, 2024	33.29	33.29	33.26	33.26	33.26	-0.58%	126
Nov 21, 2024	33.05	33.45	33.00	33.45	33.45	1.07%	322
Nov 20, 2024	33.16	33.24	32.97	33.10	33.10	-1.28%	711
Nov 19, 2024	33.52	33.52	33.52	33.52	33.52	1.99%	91
Nov 18, 2024	32.56	32.89	32.56	32.87	32.87	0.75%	341
Nov 15, 2024	32.58	32.68	32.45	32.62	32.62	-2.05%	1,536
Nov 14, 2024	33.31	33.31	33.31	33.31	33.31	-0.17%	35
Nov 13, 2024	33.36	33.36	33.36	33.36	33.36	-1.72%	1
Nov 12, 2024	33.96	33.96	33.85	33.95	33.95	0.27%	551
Nov 11, 2024	33.86	33.86	33.86	33.86	33.86	-0.41%	141
Nov 8, 2024	33.87	34.00	33.87	34.00	34.00	-0.76%	826
Nov 7, 2024	33.83	34.26	33.83	34.26	34.26	2.48%	1,341
Nov 6, 2024	32.84	33.43	32.84	33.43	33.43	2.70%	1,508
Nov 5, 2024	32.55	32.55	32.55	32.55	32.55	1.60%	104
Nov 4, 2024	32.14	32.14	32.03	32.03	32.03	0.04%	220
Nov 1, 2024	32.01	32.02	31.88	32.02	32.02	-0.10%	408
Oct 31, 2024	32.05	32.05	32.05	32.05	32.05	-2.96%	14
Oct 30, 2024	33.35	33.35	33.03	33.03	33.03	-0.78%	171
Oct 29, 2024	33.20	33.29	33.20	33.29	33.29	0.69%	282
Oct 28, 2024	33.06	33.06	33.06	33.06	33.06	-0.02%	16
Oct 25, 2024	33.07	33.07	33.07	33.07	33.07	0.65%	47
Oct 24, 2024	32.76	32.86	32.76	32.86	32.86	0.71%	124
Oct 23, 2024	32.95	32.95	32.62	32.62	32.62	-2.16%	418
Oct 22, 2024	33.32	33.34	33.26	33.34	33.34	0.24%	1,286
Oct 21, 2024	33.26	33.26	33.26	33.26	33.26	0.64%	278
Oct 18, 2024	33.05	33.05	33.05	33.05	33.05	0.53%	210
Oct 17, 2024	33.04	33.05	32.88	32.88	32.88	0.75%	1,266
Oct 16, 2024	32.41	32.63	32.41	32.63	32.63	1.27%	140
Oct 15, 2024	32.46	32.46	32.22	32.22	32.22	-2.61%	412
Oct 14, 2024	33.07	33.23	33.07	33.09	33.09	1.00%	266
Oct 11, 2024	32.72	32.81	32.59	32.76	32.76	1.01%	1,358
Oct 10, 2024	32.49	32.54	32.31	32.43	32.43	0.37%	1,127
Oct 9, 2024	32.21	32.31	32.21	32.31	32.31	0.31%	159
Oct 8, 2024	32.02	32.21	32.01	32.21	32.21	1.16%	592
Oct 7, 2024	32.20	32.20	31.84	31.84	31.84	-0.18%	330
Oct 4, 2024	31.53	31.90	31.53	31.90	31.90	1.19%	382
Oct 3, 2024	31.53	31.53	31.53	31.53	31.53	1.93%	85
Oct 2, 2024	31.16	31.24	30.93	30.93	30.93	-0.16%	32,842
Oct 1, 2024	30.98	30.98	30.98	30.98	30.98	-1.42%	49
Sep 30, 2024	31.29	31.43	31.29	31.43	31.43	-0.51%	708
Sep 27, 2024	31.59	31.65	31.59	31.59	31.59	-0.82%	454
Sep 26, 2024	31.85	31.85	31.85	31.85	31.85	1.33%	118
Sep 25, 2024	31.25	31.43	31.25	31.43	31.43	0.95%	1,085
Sep 24, 2024	31.04	31.14	31.04	31.14	31.14	1.50%	124
Sep 23, 2024	30.67	30.67	30.67	30.67	30.67	0.53%	137
Sep 20, 2024	30.80	30.80	30.51	30.51	30.51	-0.16%	204
Sep 19, 2024	30.71	30.71	30.56	30.56	30.56	3.17%	541
Sep 18, 2024	29.95	29.95	29.62	29.62	29.62	-0.46%	109
Sep 17, 2024	29.76	29.76	29.76	29.76	29.76	0.30%	72
Sep 16, 2024	29.58	29.67	29.58	29.67	29.67	-0.77%	208
Sep 13, 2024	29.88	29.90	29.88	29.90	29.90	0.72%	122
Sep 12, 2024	29.69	29.69	29.69	29.69	29.69	0.86%	307
Sep 11, 2024	28.32	29.43	28.32	29.43	29.43	3.82%	561
Sep 10, 2024	28.12	28.35	28.12	28.35	28.35	0.90%	195
Sep 9, 2024	28.16	28.16	28.10	28.10	28.10	0.95%	123
Sep 6, 2024	28.00	28.00	27.75	27.83	27.83	-2.66%	520
Sep 5, 2024	28.69	28.70	28.60	28.60	28.60	0.15%	248
Sep 4, 2024	28.86	28.86	28.55	28.55	28.55	-2.39%	514
Sep 3, 2024	29.30	29.30	29.10	29.25	29.25	-3.19%	2,133
Aug 30, 2024	30.21	30.21	30.21	30.21	30.21	0.72%	18
Aug 29, 2024	30.30	30.30	30.00	30.00	30.00	-1.16%	289
Aug 28, 2024	30.27	30.35	30.27	30.35	30.35	-1.28%	406
Aug 27, 2024	30.75	30.75	30.75	30.75	30.75	-0.02%	120
Aug 26, 2024	30.75	30.75	30.75	30.75	30.75	-1.12%	112
Aug 23, 2024	31.05	31.20	31.05	31.10	31.10	1.88%	909
Aug 22, 2024	30.56	30.56	30.53	30.53	30.53	-2.29%	169
Aug 21, 2024	31.24	31.24	31.24	31.24	31.24	0.84%	4
Aug 20, 2024	30.98	30.98	30.98	30.98	30.98	-0.24%	24
Aug 19, 2024	31.06	31.06	31.06	31.06	31.06	1.31%	87
Aug 16, 2024	30.65	30.65	30.65	30.65	30.65	0.29%	56
Aug 15, 2024	30.56	30.56	30.56	30.56	30.56	2.71%	56
Aug 14, 2024	29.59	29.76	29.59	29.76	29.76	0.49%	185
Aug 13, 2024	29.49	29.61	29.49	29.61	29.61	2.50%	258
Aug 12, 2024	28.89	28.89	28.89	28.89	28.89	0.93%	8
Aug 9, 2024	28.62	28.62	28.62	28.62	28.62	0.59%	9
Aug 8, 2024	28.40	28.46	28.40	28.46	28.46	3.28%	203
Aug 7, 2024	27.55	27.55	27.55	27.55	27.55	-1.68%	17
Aug 6, 2024	27.88	28.25	27.62	28.02	28.02	1.75%	1,299
Aug 5, 2024	27.21	27.84	27.21	27.54	27.54	-3.84%	7,170
Aug 2, 2024	28.51	28.77	28.51	28.64	28.64	-2.85%	1,031
Aug 1, 2024	32.04	32.04	29.48	29.48	29.48	-3.88%	865