DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	59.73	59.73	58.62	59.15	-	0.28%	2,158
May 27, 2026	59.10	59.19	58.66	58.99	58.99	-0.59%	1,892
May 26, 2026	59.23	59.41	58.80	59.34	59.33	2.19%	4,863
May 22, 2026	58.11	58.39	57.88	58.06	58.06	0.21%	5,196
May 21, 2026	59.20	59.20	57.60	57.94	57.94	0.80%	1,973
May 20, 2026	57.34	57.67	57.24	57.48	57.48	1.27%	25,873
May 19, 2026	56.37	57.34	55.91	56.76	56.76	-0.93%	3,190
May 18, 2026	57.91	57.91	57.04	57.29	57.29	-1.80%	6,873
May 15, 2026	58.13	58.68	58.05	58.34	58.34	-2.15%	5,705
May 14, 2026	59.07	59.69	59.07	59.63	59.63	0.46%	6,441
May 13, 2026	58.69	59.55	58.58	59.35	59.35	2.07%	3,993
May 12, 2026	58.65	58.65	57.04	58.15	58.15	-0.75%	36,147
May 11, 2026	57.90	58.83	57.90	58.59	58.59	2.35%	7,211
May 8, 2026	56.97	57.24	56.90	57.24	57.24	1.77%	8,662
May 7, 2026	56.71	56.84	56.07	56.25	56.25	-1.95%	5,811
May 6, 2026	57.89	57.89	56.21	57.37	57.37	2.07%	12,166
May 5, 2026	56.30	56.49	55.82	56.20	56.20	1.40%	70,878
May 4, 2026	55.61	55.61	55.19	55.43	55.43	0.70%	9,139
May 1, 2026	54.95	55.12	54.90	55.04	55.04	0.65%	22,643
Apr 30, 2026	53.86	54.69	53.65	54.69	54.69	2.20%	4,129
Apr 29, 2026	53.30	53.51	53.00	53.51	53.51	0.84%	4,881
Apr 28, 2026	54.04	54.04	52.77	53.07	53.07	-1.69%	10,315
Apr 27, 2026	54.19	54.19	53.50	53.98	53.98	0.62%	23,836
Apr 24, 2026	53.29	53.93	53.24	53.65	53.65	1.48%	10,715
Apr 23, 2026	54.30	54.30	52.44	52.87	52.87	-0.33%	7,873
Apr 22, 2026	52.68	53.04	52.68	53.04	53.04	2.47%	1,101
Apr 21, 2026	52.14	52.20	51.77	51.77	51.77	-0.06%	5,781
Apr 20, 2026	51.69	51.90	51.56	51.80	51.80	-0.23%	13,787
Apr 17, 2026	51.73	51.99	51.64	51.92	51.92	0.39%	2,660
Apr 16, 2026	51.51	51.81	51.51	51.72	51.72	0.75%	23,085
Apr 15, 2026	51.00	51.33	51.00	51.33	51.33	0.27%	62,996
Apr 14, 2026	50.11	51.21	50.11	51.19	51.19	1.68%	4,259
Apr 13, 2026	49.80	50.40	49.80	50.35	50.35	0.34%	13,060
Apr 10, 2026	50.14	50.34	49.88	50.18	50.18	1.01%	15,177
Apr 9, 2026	49.92	49.92	49.35	49.68	49.68	-0.32%	4,578
Apr 8, 2026	49.10	49.85	49.10	49.84	49.84	2.58%	4,902
Apr 7, 2026	48.27	48.59	48.04	48.59	48.59	0.70%	885
Apr 6, 2026	48.84	48.84	47.86	48.25	48.25	0.73%	2,649
Apr 2, 2026	47.64	47.90	47.64	47.90	47.90	0.45%	4,153
Apr 1, 2026	46.07	47.99	46.07	47.69	47.69	1.18%	1,934
Mar 31, 2026	46.40	47.13	46.28	47.13	47.13	3.09%	3,624
Mar 30, 2026	47.86	47.86	44.99	45.72	45.72	-3.14%	40,891
Mar 27, 2026	47.40	47.44	46.19	47.20	47.20	-0.66%	54,359
Mar 26, 2026	48.30	49.26	47.52	47.52	47.52	-4.55%	6,014
Mar 25, 2026	48.57	50.13	48.57	49.78	49.78	0.95%	4,514
Mar 24, 2026	49.22	49.65	49.07	49.31	49.31	0.62%	4,056
Mar 23, 2026	49.19	49.99	48.99	49.01	49.01	0.02%	12,495
Mar 20, 2026	51.56	51.56	48.28	49.00	49.00	-2.38%	73,200
Mar 19, 2026	48.55	50.20	48.55	50.20	50.19	-0.03%	10,015
Mar 18, 2026	50.20	51.23	50.13	50.21	50.21	-0.05%	19,247