DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	64.94	65.20	64.78	65.02	65.02	1.04%	314,124
Jun 5, 2025	64.85	64.98	64.12	64.35	64.35	-0.45%	439,398
Jun 4, 2025	64.78	64.86	64.61	64.64	64.64	0.03%	615,096
Jun 3, 2025	64.21	64.74	64.14	64.62	64.62	0.67%	450,164
Jun 2, 2025	63.75	64.21	63.42	64.19	64.19	0.42%	543,746
May 30, 2025	63.81	64.07	63.22	63.92	63.92	-0.06%	334,120
May 29, 2025	64.35	64.35	63.55	63.96	63.96	0.35%	291,283
May 28, 2025	64.11	64.28	63.66	63.74	63.74	-0.58%	309,236
May 27, 2025	63.57	64.13	63.37	64.11	64.11	2.07%	297,422
May 23, 2025	62.35	63.06	62.35	62.81	62.81	-0.59%	285,940
May 22, 2025	63.10	63.59	63.04	63.18	63.18	-0.03%	526,404
May 21, 2025	63.87	64.24	63.07	63.20	63.20	-1.71%	405,994
May 20, 2025	64.33	64.44	63.97	64.30	64.30	-0.33%	320,132
May 19, 2025	63.79	64.59	63.79	64.51	64.51	0.03%	340,641
May 16, 2025	64.20	64.50	63.94	64.49	64.49	0.66%	329,638
May 15, 2025	63.60	64.11	63.48	64.07	64.07	0.41%	458,301
May 14, 2025	63.78	63.96	63.59	63.81	63.81	0.13%	457,971
May 13, 2025	63.37	63.97	63.31	63.73	63.73	0.74%	413,427
May 12, 2025	63.16	63.26	62.60	63.26	63.26	3.42%	486,322
May 9, 2025	61.46	61.53	61.03	61.17	61.17	-0.10%	416,880
May 8, 2025	61.20	61.82	60.87	61.23	61.23	0.74%	397,138
May 7, 2025	60.60	61.01	60.21	60.78	60.78	0.43%	385,773
May 6, 2025	60.44	60.91	60.28	60.52	60.52	-0.80%	413,329
May 5, 2025	60.88	61.35	60.82	61.01	61.01	-0.52%	319,296
May 2, 2025	61.09	61.51	60.85	61.33	61.33	1.56%	531,692
May 1, 2025	60.62	60.99	60.34	60.39	60.39	0.72%	391,579
Apr 30, 2025	59.18	60.15	58.56	59.96	59.96	-0.03%	411,548
Apr 29, 2025	59.40	60.11	59.40	59.98	59.98	0.62%	544,929
Apr 28, 2025	59.72	59.91	58.98	59.61	59.61	0.05%	299,620
Apr 25, 2025	59.16	59.61	58.86	59.58	59.58	0.68%	251,090
Apr 24, 2025	58.11	59.24	57.98	59.18	59.18	2.16%	225,893
Apr 23, 2025	58.48	59.01	57.76	57.93	57.93	1.67%	342,828
Apr 22, 2025	56.15	57.22	56.13	56.98	56.98	2.63%	515,705
Apr 21, 2025	56.34	56.34	54.96	55.52	55.52	-2.44%	510,639
Apr 17, 2025	56.97	57.37	56.61	56.91	56.91	0.25%	825,843
Apr 16, 2025	57.38	57.77	56.21	56.77	56.77	-2.15%	498,823
Apr 15, 2025	58.25	58.64	57.96	58.02	58.02	-0.21%	938,004
Apr 14, 2025	58.76	58.76	57.60	58.14	58.14	0.87%	1,258,244
Apr 11, 2025	56.55	57.86	56.14	57.64	57.64	1.60%	693,076
Apr 10, 2025	57.49	57.58	55.06	56.73	56.73	-3.32%	1,170,613
Apr 9, 2025	53.33	59.06	53.28	58.68	58.68	9.38%	1,153,723
Apr 8, 2025	56.44	56.73	52.86	53.65	53.65	-1.67%	2,496,791
Apr 7, 2025	52.73	56.56	52.10	54.56	54.56	-0.16%	2,091,728
Apr 4, 2025	56.47	56.59	54.57	54.65	54.65	-5.84%	1,358,290
Apr 3, 2025	58.86	59.21	58.02	58.04	58.04	-5.13%	897,697
Apr 2, 2025	60.00	61.46	60.00	61.18	61.18	0.74%	681,724
Apr 1, 2025	60.25	60.89	59.89	60.73	60.73	0.41%	447,470
Mar 31, 2025	59.43	60.62	59.11	60.48	60.48	0.50%	620,011
Mar 28, 2025	61.21	61.30	60.08	60.18	60.18	-2.03%	458,431
Mar 27, 2025	61.48	61.84	61.20	61.43	61.43	-0.39%	469,196