DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	59.41	59.65	59.41	59.57	59.57	1.31%	6,279
Oct 1, 2026	58.08	58.79	57.91	58.79	58.79	1.38%	1,291
Sep 30, 2026	58.21	58.30	57.99	57.99	57.99	0.08%	45,232
Sep 29, 2026	57.99	57.99	57.85	57.95	57.95	0.43%	4,197
Sep 28, 2026	57.78	57.93	57.41	57.70	57.70	-1.03%	2,103
Sep 25, 2026	58.30	58.31	58.29	58.29	58.29	-0.03%	2,805
Sep 24, 2026	58.25	58.31	58.25	58.31	58.31	0.26%	295
Sep 23, 2026	58.00	58.16	58.00	58.16	58.16	-1.27%	613
Sep 22, 2026	58.75	58.91	58.74	58.91	58.91	0.37%	7,800
Sep 21, 2026	58.29	58.78	58.17	58.69	58.69	2.00%	6,242
Sep 18, 2026	57.27	57.54	57.13	57.54	57.54	0.89%	17,148
Sep 17, 2026	56.97	57.04	56.03	57.03	57.03	2.11%	2,047
Sep 16, 2026	56.23	56.40	55.50	55.85	55.85	-0.10%	5,777
Sep 15, 2026	56.32	56.32	55.91	55.91	55.91	-0.16%	5,009
Sep 14, 2026	57.49	57.49	55.74	56.00	55.99	-2.68%	10,242
Sep 11, 2026	57.59	57.78	57.53	57.54	57.54	1.16%	15,255
Sep 10, 2026	60.00	60.00	56.88	56.88	56.88	-1.31%	9,059
Sep 9, 2026	57.96	57.96	57.63	57.63	57.63	-0.76%	4,128
Sep 8, 2026	58.55	58.55	57.16	58.07	58.07	0.28%	2,166
Sep 4, 2026	57.70	57.91	57.70	57.91	57.91	1.09%	3,107
Sep 3, 2026	56.74	57.39	56.74	57.28	57.28	0.70%	4,069
Sep 2, 2026	56.66	56.89	56.66	56.89	56.89	0.83%	810
Sep 1, 2026	56.42	56.42	56.42	56.42	56.42	-1.27%	502
Aug 31, 2026	57.36	57.36	56.86	57.14	57.14	-0.14%	3,387
Aug 28, 2026	57.32	57.32	56.96	57.22	57.22	-1.30%	27,164
Aug 27, 2026	57.72	58.74	57.41	57.98	57.98	0.83%	12,264
Aug 26, 2026	57.34	57.51	57.33	57.51	57.51	0.53%	826
Aug 25, 2026	57.47	57.47	57.00	57.20	57.20	0.55%	5,923
Aug 24, 2026	57.69	57.69	56.60	56.89	56.89	-1.39%	9,325
Aug 21, 2026	57.90	57.90	57.52	57.69	57.69	0.09%	4,388
Aug 20, 2026	57.61	57.64	57.61	57.64	57.64	0.06%	2,722
Aug 19, 2026	57.80	57.89	57.61	57.61	57.61	-0.48%	1,080
Aug 18, 2026	60.00	60.00	57.79	57.88	57.88	-3.03%	5,943
Aug 17, 2026	59.50	60.00	59.49	59.69	59.69	0.61%	5,392
Aug 14, 2026	59.15	59.33	59.15	59.33	59.33	0.21%	9,303
Aug 13, 2026	59.03	59.49	59.03	59.21	59.21	0.53%	5,325
Aug 12, 2026	59.14	59.24	58.89	58.89	58.89	1.36%	2,435
Aug 11, 2026	58.17	58.17	57.89	58.10	58.10	-0.14%	9,709
Aug 10, 2026	59.00	59.00	58.06	58.18	58.18	0.08%	3,862
Aug 7, 2026	58.09	58.28	57.86	58.13	58.13	1.45%	38,410
Aug 6, 2026	55.69	58.09	55.69	57.30	57.30	-0.19%	108,470
Aug 5, 2026	58.10	58.27	57.41	57.41	57.41	-0.27%	15,633
Aug 4, 2026	56.81	57.83	56.81	57.56	57.56	2.64%	14,568
Aug 3, 2026	55.10	56.20	55.10	56.09	56.09	2.48%	4,779
Jul 31, 2026	55.01	55.01	54.04	54.73	54.73	2.96%	5,230
Jul 30, 2026	52.37	53.16	52.37	53.16	53.16	4.44%	3,595
Jul 29, 2026	52.33	52.33	50.90	50.90	50.90	-3.08%	7,838
Jul 28, 2026	52.93	52.93	52.02	52.51	52.51	-2.44%	1,613
Jul 27, 2026	55.36	55.36	53.21	53.82	53.82	-1.48%	29,440
Jul 24, 2026	55.49	55.49	54.63	54.63	54.63	-2.37%	1,547