DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	33.70	33.70	33.53	33.61	33.61	1.15%	378
Jan 29, 2025	33.27	33.28	33.10	33.23	33.23	0.06%	1,385
Jan 28, 2025	32.70	33.21	32.70	33.21	33.21	1.98%	1,287
Jan 27, 2025	37.00	37.00	32.32	32.57	32.57	-7.56%	2,922
Jan 24, 2025	35.30	35.31	35.22	35.23	35.23	-0.79%	617
Jan 23, 2025	35.30	35.51	35.30	35.51	35.51	-0.05%	787
Jan 22, 2025	35.72	35.73	35.53	35.53	35.53	1.37%	537
Jan 21, 2025	35.11	35.11	34.81	35.05	35.05	1.55%	937
Jan 17, 2025	34.84	34.84	34.47	34.52	34.52	1.08%	840
Jan 16, 2025	34.34	34.34	34.15	34.15	34.15	0.13%	3,646
Jan 15, 2025	34.11	34.16	34.10	34.10	34.10	3.28%	5,078
Jan 14, 2025	32.90	33.02	32.90	33.02	33.02	0.05%	902
Jan 13, 2025	32.64	33.78	32.64	33.00	33.00	-1.33%	10,286
Jan 10, 2025	33.42	33.50	33.17	33.45	33.45	-0.73%	3,233
Jan 8, 2025	33.75	33.75	33.66	33.69	33.69	-0.60%	9,355
Jan 7, 2025	34.10	34.10	33.80	33.89	33.89	-2.04%	2,769
Jan 6, 2025	34.66	34.66	34.53	34.60	34.60	3.18%	2,678
Jan 3, 2025	33.53	33.53	33.53	33.53	33.53	2.43%	74
Jan 2, 2025	32.86	32.86	32.39	32.74	32.74	1.11%	954
Dec 31, 2024	32.66	32.68	32.38	32.38	32.38	-1.33%	551
Dec 30, 2024	32.76	32.82	32.73	32.82	32.82	-0.07%	499
Dec 27, 2024	32.84	32.84	32.84	32.84	32.84	-1.50%	83
Dec 26, 2024	33.24	33.34	33.24	33.34	33.34	-0.01%	346
Dec 24, 2024	33.34	33.34	33.34	33.34	33.34	0.60%	91
Dec 23, 2024	33.14	33.14	33.14	33.14	33.14	-0.39%	25
Dec 20, 2024	32.75	33.27	32.75	33.27	32.66	1.67%	693
Dec 19, 2024	32.72	32.72	32.72	32.72	32.12	-1.48%	125
Dec 18, 2024	34.44	34.44	33.21	33.21	32.60	-2.94%	166
Dec 17, 2024	34.23	34.23	34.22	34.22	33.59	-0.32%	262
Dec 16, 2024	34.49	34.49	34.30	34.33	33.69	0.94%	889
Dec 13, 2024	34.17	34.17	34.01	34.01	33.38	-0.48%	225
Dec 12, 2024	34.23	34.23	34.17	34.17	33.54	-0.77%	409
Dec 11, 2024	33.62	34.44	33.62	34.44	33.80	2.54%	4,267
Dec 10, 2024	33.71	33.71	33.59	33.59	32.97	-0.98%	298
Dec 9, 2024	33.92	33.92	33.92	33.92	33.29	-1.25%	146
Dec 6, 2024	34.23	34.35	34.22	34.35	33.71	0.87%	5,314
Dec 5, 2024	34.36	34.36	34.05	34.05	33.42	-0.84%	42,480
Dec 4, 2024	34.16	34.38	34.16	34.34	33.70	1.74%	1,084
Dec 3, 2024	33.47	33.75	33.47	33.75	33.13	0.87%	991
Dec 2, 2024	33.41	33.46	33.38	33.46	32.84	0.60%	2,044
Nov 29, 2024	33.22	33.26	33.22	33.26	32.65	1.42%	101
Nov 27, 2024	32.79	32.79	32.79	32.79	32.19	-0.49%	118
Nov 26, 2024	32.71	32.96	32.71	32.96	32.35	-0.09%	244
Nov 25, 2024	32.97	32.98	32.97	32.98	32.38	-0.82%	386
Nov 22, 2024	33.29	33.29	33.26	33.26	32.64	-0.58%	126
Nov 21, 2024	33.05	33.45	33.00	33.45	32.83	1.07%	322
Nov 20, 2024	33.16	33.24	32.97	33.10	32.48	-1.28%	711
Nov 19, 2024	33.52	33.52	33.52	33.52	32.90	1.99%	91
Nov 18, 2024	32.56	32.89	32.56	32.87	32.26	0.75%	341
Nov 15, 2024	32.58	32.68	32.45	32.62	32.02	-2.05%	1,536
Nov 14, 2024	33.31	33.31	33.31	33.31	32.69	-0.17%	35
Nov 13, 2024	33.36	33.36	33.36	33.36	32.75	-1.72%	1
Nov 12, 2024	33.96	33.96	33.85	33.95	33.32	0.27%	551
Nov 11, 2024	33.86	33.86	33.86	33.86	33.23	-0.41%	141
Nov 8, 2024	33.87	34.00	33.87	34.00	33.37	-0.76%	826
Nov 7, 2024	33.83	34.26	33.83	34.26	33.62	2.48%	1,341
Nov 6, 2024	32.84	33.43	32.84	33.43	32.81	2.70%	1,508
Nov 5, 2024	32.55	32.55	32.55	32.55	31.95	1.60%	104
Nov 4, 2024	32.14	32.14	32.03	32.03	31.44	0.04%	220
Nov 1, 2024	32.01	32.02	31.88	32.02	31.43	-0.10%	408
Oct 31, 2024	32.05	32.05	32.05	32.05	31.46	-2.96%	14
Oct 30, 2024	33.35	33.35	33.03	33.03	32.42	-0.78%	171
Oct 29, 2024	33.20	33.29	33.20	33.29	32.67	0.69%	282
Oct 28, 2024	33.06	33.06	33.06	33.06	32.45	-0.02%	16
Oct 25, 2024	33.07	33.07	33.07	33.07	32.46	0.65%	47
Oct 24, 2024	32.76	32.86	32.76	32.86	32.25	0.71%	124
Oct 23, 2024	32.95	32.95	32.62	32.62	32.02	-2.16%	418
Oct 22, 2024	33.32	33.34	33.26	33.34	32.73	0.24%	1,286
Oct 21, 2024	33.26	33.26	33.26	33.26	32.65	0.64%	278
Oct 18, 2024	33.05	33.05	33.05	33.05	32.44	0.53%	210
Oct 17, 2024	33.04	33.05	32.88	32.88	32.27	0.75%	1,266
Oct 16, 2024	32.41	32.63	32.41	32.63	32.03	1.27%	140
Oct 15, 2024	32.46	32.46	32.22	32.22	31.63	-2.61%	412
Oct 14, 2024	33.07	33.23	33.07	33.09	32.48	1.00%	266
Oct 11, 2024	32.72	32.81	32.59	32.76	32.16	1.01%	1,358
Oct 10, 2024	32.49	32.54	32.31	32.43	31.83	0.37%	1,127
Oct 9, 2024	32.21	32.31	32.21	32.31	31.72	0.31%	159
Oct 8, 2024	32.02	32.21	32.01	32.21	31.62	1.16%	592
Oct 7, 2024	32.20	32.20	31.84	31.84	31.26	-0.18%	330
Oct 4, 2024	31.53	31.90	31.53	31.90	31.31	1.19%	382
Oct 3, 2024	31.53	31.53	31.53	31.53	30.94	1.93%	85
Oct 2, 2024	31.16	31.24	30.93	30.93	30.36	-0.16%	32,842
Oct 1, 2024	30.98	30.98	30.98	30.98	30.41	-1.42%	49
Sep 30, 2024	31.29	31.43	31.29	31.43	30.85	-0.51%	708
Sep 27, 2024	31.59	31.65	31.59	31.59	31.00	-0.82%	454
Sep 26, 2024	31.85	31.85	31.85	31.85	31.26	1.33%	118
Sep 25, 2024	31.25	31.43	31.25	31.43	30.85	0.95%	1,085
Sep 24, 2024	31.04	31.14	31.04	31.14	30.56	1.50%	124
Sep 23, 2024	30.67	30.67	30.67	30.67	30.11	0.53%	137
Sep 20, 2024	30.80	30.80	30.51	30.51	29.95	-0.16%	204
Sep 19, 2024	30.71	30.71	30.56	30.56	30.00	3.17%	541
Sep 18, 2024	29.95	29.95	29.62	29.62	29.07	-0.46%	109
Sep 17, 2024	29.76	29.76	29.76	29.76	29.21	0.30%	72
Sep 16, 2024	29.58	29.67	29.58	29.67	29.12	-0.77%	208
Sep 13, 2024	29.88	29.90	29.88	29.90	29.35	0.72%	122
Sep 12, 2024	29.69	29.69	29.69	29.69	29.14	0.86%	307
Sep 11, 2024	28.32	29.43	28.32	29.43	28.89	3.82%	561
Sep 10, 2024	28.12	28.35	28.12	28.35	27.83	0.90%	195
Sep 9, 2024	28.16	28.16	28.10	28.10	27.58	0.95%	123
Sep 6, 2024	28.00	28.00	27.75	27.83	27.32	-2.66%	520