DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	38.26	38.40	38.26	38.40	38.40	0.81%	258
Aug 7, 2025	38.23	38.23	38.02	38.09	38.09	0.66%	1,707
Aug 6, 2025	37.27	37.84	37.27	37.84	37.84	1.41%	1,646
Aug 5, 2025	37.25	37.41	37.25	37.31	37.31	-0.21%	1,182
Aug 4, 2025	37.30	37.39	37.30	37.39	37.39	1.58%	496
Aug 1, 2025	36.51	37.05	36.51	36.81	36.81	-2.38%	4,932
Jul 31, 2025	38.08	38.08	37.70	37.71	37.71	0.14%	4,657
Jul 30, 2025	37.52	37.65	37.46	37.65	37.65	0.01%	758
Jul 29, 2025	37.49	37.65	37.49	37.65	37.65	-0.55%	376
Jul 28, 2025	37.80	37.86	37.80	37.86	37.86	1.05%	299
Jul 25, 2025	37.43	37.50	37.38	37.46	37.46	0.42%	546
Jul 24, 2025	37.17	37.30	37.07	37.30	37.30	0.98%	1,584
Jul 23, 2025	36.94	36.94	36.94	36.94	36.94	1.28%	60
Jul 22, 2025	36.48	36.48	36.48	36.48	36.48	-0.91%	80
Jul 21, 2025	36.93	37.09	36.81	36.81	36.81	-0.33%	449
Jul 18, 2025	37.08	37.08	36.86	36.93	36.93	-0.12%	1,471
Jul 17, 2025	36.95	36.98	36.95	36.98	36.98	1.21%	282
Jul 16, 2025	36.24	36.54	36.24	36.54	36.54	-0.38%	750
Jul 15, 2025	36.50	36.76	36.50	36.67	36.67	1.13%	4,746
Jul 14, 2025	38.87	38.87	35.93	36.27	36.27	0.21%	1,146
Jul 11, 2025	36.19	36.19	36.19	36.19	36.19	0.55%	61
Jul 10, 2025	35.99	35.99	35.99	35.99	35.99	-0.54%	184
Jul 9, 2025	36.19	36.19	36.19	36.19	36.19	1.10%	105
Jul 8, 2025	35.63	35.79	35.63	35.79	35.79	0.18%	449
Jul 7, 2025	35.73	35.73	35.73	35.73	35.73	-0.76%	171
Jul 3, 2025	35.96	36.00	35.96	36.00	36.00	1.17%	336
Jul 2, 2025	35.40	35.59	35.40	35.59	35.59	1.07%	451
Jul 1, 2025	35.21	35.21	35.21	35.21	35.21	-2.30%	128
Jun 30, 2025	36.00	36.08	36.00	36.04	36.04	0.55%	1,344
Jun 27, 2025	35.83	35.90	35.75	35.84	35.84	0.90%	1,283
Jun 26, 2025	35.23	35.52	35.23	35.52	35.52	1.28%	380
Jun 25, 2025	35.00	35.07	34.99	35.07	35.07	0.74%	747
Jun 24, 2025	34.85	34.85	34.81	34.81	34.81	2.40%	597
Jun 23, 2025	34.01	34.01	33.99	34.00	34.00	0.40%	448
Jun 20, 2025	33.99	33.99	33.86	33.86	33.86	-0.92%	591
Jun 18, 2025	34.19	34.31	34.14	34.17	34.17	0.49%	2,517
Jun 17, 2025	34.36	34.36	34.01	34.01	34.01	-0.46%	346
Jun 16, 2025	34.21	34.21	34.16	34.16	34.16	2.44%	562
Jun 13, 2025	33.69	33.69	33.35	33.35	33.35	-1.58%	276
Jun 12, 2025	33.82	33.89	33.82	33.89	33.89	0.80%	143
Jun 11, 2025	33.77	33.77	33.55	33.62	33.62	0.02%	718
Jun 10, 2025	33.33	33.61	33.33	33.61	33.61	-0.14%	279
Jun 9, 2025	33.65	33.87	33.65	33.66	33.66	0.29%	664
Jun 6, 2025	33.50	33.56	33.50	33.56	33.56	1.52%	350
Jun 5, 2025	33.24	33.53	32.84	33.06	33.06	-0.36%	2,290
Jun 4, 2025	33.18	33.18	33.18	33.18	33.18	0.61%	24
Jun 3, 2025	32.86	32.98	32.86	32.98	32.98	1.44%	509
Jun 2, 2025	32.23	32.51	32.23	32.51	32.51	1.29%	155
May 30, 2025	32.22	32.22	31.64	32.10	32.10	-0.90%	878
May 29, 2025	32.58	32.62	32.35	32.39	32.39	-0.02%	3,334