DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	30.29	30.93	30.29	30.93	30.93	1.90%	815
Mar 4, 2025	29.94	30.80	29.94	30.35	30.35	0.09%	637
Mar 3, 2025	30.60	30.70	30.33	30.33	30.33	-3.24%	372
Feb 28, 2025	30.73	31.34	30.73	31.34	31.34	1.60%	697
Feb 27, 2025	31.53	31.60	30.85	30.85	30.85	-4.05%	373
Feb 26, 2025	32.23	32.41	31.89	32.15	32.15	1.75%	2,883
Feb 25, 2025	31.40	31.76	31.19	31.60	31.60	-2.27%	1,890
Feb 24, 2025	32.44	32.66	32.33	32.33	32.33	-1.87%	711
Feb 21, 2025	32.95	32.95	32.95	32.95	32.95	-2.92%	91
Feb 20, 2025	33.85	33.94	33.85	33.94	33.94	-0.47%	298
Feb 19, 2025	34.10	34.10	34.10	34.10	34.10	-0.16%	99
Feb 18, 2025	34.15	34.15	34.15	34.15	34.15	0.02%	264
Feb 14, 2025	34.15	34.15	34.15	34.15	34.15	-0.06%	54
Feb 13, 2025	34.17	34.17	34.17	34.17	34.17	1.37%	160
Feb 12, 2025	33.85	33.85	33.68	33.71	33.71	-0.93%	1,571
Feb 11, 2025	34.02	34.02	34.02	34.02	34.02	-0.52%	322
Feb 10, 2025	34.01	34.20	34.01	34.20	34.20	2.06%	436
Feb 7, 2025	33.73	33.73	33.43	33.51	33.51	-1.00%	4,829
Feb 6, 2025	33.84	33.85	33.73	33.85	33.85	0.55%	1,200
Feb 5, 2025	33.36	33.66	33.36	33.66	33.66	0.78%	1,605
Feb 4, 2025	33.43	33.43	33.25	33.41	33.41	1.22%	671
Feb 3, 2025	32.62	33.00	32.62	33.00	33.00	-1.13%	345
Jan 31, 2025	33.88	33.88	33.38	33.38	33.38	-0.71%	198
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