DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	46.69	46.83	46.65	46.67	46.67	1.27%	1,542
Jan 8, 2026	46.97	46.97	46.00	46.09	46.09	-2.04%	12,490
Jan 7, 2026	47.16	47.35	47.05	47.05	47.05	-0.34%	911
Jan 6, 2026	46.65	47.21	46.54	47.21	47.21	1.22%	2,507
Jan 5, 2026	46.54	47.06	46.54	46.64	46.64	0.57%	10,089
Jan 2, 2026	46.36	46.37	46.02	46.37	46.37	2.60%	2,470
Dec 31, 2025	45.66	45.66	45.20	45.20	45.20	-0.89%	6,287
Dec 30, 2025	45.72	45.91	45.60	45.60	45.60	-0.25%	8,004
Dec 29, 2025	48.08	48.08	45.36	45.71	45.71	-0.59%	1,307
Dec 26, 2025	47.13	47.13	45.89	45.99	45.79	0.44%	2,474
Dec 24, 2025	45.68	45.85	45.68	45.79	45.59	0.31%	1,807
Dec 23, 2025	45.36	45.72	45.36	45.65	45.45	1.12%	1,111
Dec 22, 2025	44.00	45.14	44.00	45.14	44.95	1.49%	2,632
Dec 19, 2025	44.41	44.56	44.41	44.48	44.29	2.54%	2,008
Dec 18, 2025	43.63	43.70	43.38	43.38	43.19	2.15%	2,072
Dec 17, 2025	43.06	43.06	42.41	42.46	42.28	-3.00%	5,879
Dec 16, 2025	43.45	43.78	43.44	43.78	43.59	-0.32%	2,000
Dec 15, 2025	44.26	44.26	43.92	43.92	43.73	-0.45%	4,951
Dec 12, 2025	44.96	44.96	44.12	44.12	43.93	-3.48%	5,163
Dec 11, 2025	45.49	45.79	44.95	45.71	45.51	-0.80%	2,724
Dec 10, 2025	46.07	46.07	46.07	46.07	45.88	1.79%	96
Dec 9, 2025	45.34	45.34	45.26	45.26	45.07	0.27%	772
Dec 8, 2025	45.61	45.72	45.14	45.14	44.95	-0.71%	1,098
Dec 5, 2025	44.85	45.59	44.85	45.46	45.27	0.78%	1,409
Dec 4, 2025	45.11	45.11	45.11	45.11	44.92	0.55%	173
Dec 3, 2025	45.30	45.30	44.75	44.87	44.68	0.30%	1,047
Dec 2, 2025	45.00	45.00	44.73	44.73	44.54	0.46%	296
Dec 1, 2025	44.38	44.53	44.38	44.53	44.34	-0.38%	542
Nov 28, 2025	44.19	44.70	44.19	44.70	44.51	1.46%	588
Nov 26, 2025	43.73	44.18	43.73	44.06	43.87	1.34%	1,688
Nov 25, 2025	43.15	43.48	42.60	43.48	43.29	0.41%	2,818
Nov 24, 2025	42.30	43.30	42.30	43.30	43.11	3.93%	472
Nov 21, 2025	41.20	41.84	40.63	41.66	41.49	0.52%	4,416
Nov 20, 2025	44.11	44.11	41.42	41.45	41.27	-3.75%	6,852
Nov 19, 2025	42.92	43.46	42.54	43.06	42.88	1.61%	10,447
Nov 18, 2025	42.38	42.38	42.38	42.38	42.20	-1.43%	366
Nov 17, 2025	43.25	43.25	42.99	42.99	42.81	-0.79%	324
Nov 14, 2025	41.82	43.88	41.73	43.34	43.15	0.74%	2,321
Nov 13, 2025	43.86	43.86	42.82	43.02	42.83	-3.13%	1,798
Nov 12, 2025	44.41	44.41	44.41	44.41	44.22	-0.39%	272
Nov 11, 2025	44.61	44.61	44.58	44.58	44.39	-1.30%	594
Nov 10, 2025	45.15	45.17	45.15	45.17	44.97	3.14%	301
Nov 7, 2025	43.44	43.79	40.40	43.79	43.61	-0.13%	1,833
Nov 6, 2025	43.96	43.96	43.85	43.85	43.66	-1.26%	550
Nov 5, 2025	44.17	44.79	44.17	44.41	44.22	1.22%	237