DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	39.77	42.72	39.02	42.45	42.45	-0.15%	2,934
Oct 2, 2025	42.38	42.52	42.38	42.52	42.52	0.19%	169
Oct 1, 2025	41.94	42.43	41.92	42.43	42.43	2.13%	967
Sep 30, 2025	40.87	41.55	40.87	41.55	41.55	1.03%	1,334
Sep 29, 2025	41.29	41.29	41.13	41.13	41.13	1.27%	372
Sep 26, 2025	40.37	40.61	40.37	40.61	40.61	0.27%	596
Sep 25, 2025	40.06	40.53	39.90	40.50	40.50	-0.33%	4,336
Sep 24, 2025	40.96	40.96	40.57	40.64	40.64	-0.65%	4,096
Sep 23, 2025	41.69	41.69	38.85	40.90	40.90	-1.39%	1,893
Sep 22, 2025	40.79	41.48	40.79	41.48	41.48	1.86%	507
Sep 19, 2025	40.56	40.72	40.50	40.72	40.72	0.77%	1,325
Sep 18, 2025	40.39	40.45	40.39	40.41	40.41	1.97%	497
Sep 17, 2025	39.59	39.63	39.43	39.63	39.63	-0.52%	1,143
Sep 16, 2025	39.73	39.83	39.73	39.83	39.83	-0.26%	703
Sep 15, 2025	39.52	39.94	39.52	39.94	39.94	1.54%	1,431
Sep 12, 2025	39.39	39.44	39.33	39.33	39.33	-0.18%	1,769
Sep 11, 2025	39.43	39.43	39.40	39.40	39.40	0.61%	303
Sep 10, 2025	38.92	39.42	38.92	39.17	39.17	1.91%	5,279
Sep 9, 2025	38.17	38.43	37.93	38.43	38.43	1.11%	639
Sep 8, 2025	38.21	38.21	38.01	38.01	38.01	0.40%	621
Sep 5, 2025	37.70	37.86	37.70	37.86	37.86	-0.04%	2,933
Sep 4, 2025	37.65	37.87	37.65	37.87	37.87	1.45%	209
Sep 3, 2025	37.33	37.33	37.33	37.33	37.33	0.91%	91
Sep 2, 2025	35.04	36.99	35.04	36.99	36.99	-1.21%	8,544
Aug 29, 2025	38.46	38.46	37.41	37.45	37.45	-2.16%	780
Aug 28, 2025	38.10	38.27	38.10	38.27	38.27	0.93%	3,470
Aug 27, 2025	37.78	37.92	37.78	37.92	37.92	0.04%	1,593
Aug 26, 2025	37.74	37.90	37.74	37.90	37.90	0.95%	756
Aug 25, 2025	37.55	37.55	37.55	37.55	37.55	0.11%	115
Aug 22, 2025	37.64	37.76	37.51	37.51	37.51	1.57%	10,642
Aug 21, 2025	36.94	36.95	36.93	36.93	36.93	-0.20%	380
Aug 20, 2025	36.31	37.00	36.27	37.00	37.00	-0.74%	1,643
Aug 19, 2025	37.64	37.64	37.28	37.28	37.28	-2.46%	1,418
Aug 18, 2025	38.17	38.22	38.17	38.22	38.22	0.48%	421
Aug 15, 2025	38.03	38.08	37.97	38.03	38.03	-0.52%	1,472
Aug 14, 2025	38.23	38.27	38.05	38.23	38.23	-0.71%	7,315
Aug 13, 2025	38.52	38.52	38.41	38.50	38.50	-1.25%	982
Aug 12, 2025	38.73	38.99	38.73	38.99	38.99	1.41%	1,355
Aug 11, 2025	38.45	38.45	38.45	38.45	38.45	0.14%	350
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