DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	73.71	74.20	73.62	74.12	74.12	0.91%	591,645
Dec 18, 2025	73.60	73.92	73.30	73.45	73.45	0.81%	526,845
Dec 17, 2025	73.81	73.90	72.86	72.86	72.86	-1.18%	538,175
Dec 16, 2025	73.71	73.96	73.30	73.73	73.73	-0.45%	587,777
Dec 15, 2025	74.61	74.61	73.95	74.06	73.90	-0.20%	416,663
Dec 12, 2025	74.96	75.04	73.95	74.21	74.05	-1.13%	658,180
Dec 11, 2025	74.61	75.08	74.32	75.06	74.90	0.27%	377,463
Dec 10, 2025	74.21	75.01	74.13	74.86	74.70	0.78%	1,215,054
Dec 9, 2025	74.25	74.57	74.25	74.28	74.12	-0.11%	406,816
Dec 8, 2025	74.71	74.71	74.15	74.36	74.20	-0.27%	1,312,680
Dec 5, 2025	74.57	74.87	74.47	74.56	74.40	0.12%	290,389
Dec 4, 2025	74.53	74.53	74.14	74.47	74.31	0.13%	321,827
Dec 3, 2025	73.94	74.47	73.91	74.37	74.21	0.46%	343,736
Dec 2, 2025	74.18	74.30	73.83	74.03	73.87	0.16%	515,544
Dec 1, 2025	73.79	74.23	73.75	73.91	73.75	-0.47%	607,458
Nov 28, 2025	74.02	74.27	73.98	74.26	74.10	0.56%	128,185
Nov 26, 2025	73.63	74.08	73.56	73.85	73.69	0.70%	387,151
Nov 25, 2025	72.54	73.45	72.21	73.34	73.18	1.09%	662,029
Nov 24, 2025	71.90	72.70	71.80	72.55	72.40	1.51%	556,792
Nov 21, 2025	70.93	72.07	70.54	71.47	71.32	1.10%	1,184,755
Nov 20, 2025	73.00	73.27	70.65	70.69	70.54	-1.60%	2,115,810
Nov 19, 2025	71.68	72.37	71.43	71.84	71.69	0.35%	823,953
Nov 18, 2025	71.77	72.12	71.09	71.59	71.44	-0.78%	818,252
Nov 17, 2025	72.59	73.08	71.77	72.15	72.00	-1.04%	777,745
Nov 14, 2025	72.12	73.32	71.94	72.91	72.76	-0.03%	602,104
Nov 13, 2025	73.90	73.94	72.75	72.93	72.77	-1.75%	871,178
Nov 12, 2025	74.42	74.43	74.01	74.23	74.07	0.05%	449,234
Nov 11, 2025	73.89	74.25	73.74	74.19	74.03	0.22%	353,987
Nov 10, 2025	73.60	74.13	73.41	74.03	73.87	1.52%	547,647
Nov 7, 2025	72.48	72.92	71.79	72.92	72.77	0.16%	599,235
Nov 6, 2025	73.57	73.62	72.63	72.80	72.65	-1.11%	591,562
Nov 5, 2025	73.31	73.98	73.25	73.62	73.46	0.41%	449,389
Nov 4, 2025	73.43	73.84	73.25	73.32	73.16	-1.23%	791,054
Nov 3, 2025	74.45	74.45	73.83	74.23	74.07	0.13%	788,350
Oct 31, 2025	74.40	74.40	73.79	74.13	73.97	0.41%	537,486
Oct 30, 2025	74.23	74.52	73.83	73.83	73.67	-1.09%	546,041
Oct 29, 2025	74.81	74.93	74.22	74.64	74.48	-	437,700
Oct 28, 2025	74.71	74.85	74.44	74.64	74.48	0.17%	599,378
Oct 27, 2025	74.30	74.54	74.21	74.51	74.35	1.18%	408,380
Oct 24, 2025	73.64	73.83	73.54	73.64	73.48	0.81%	347,469
Oct 23, 2025	72.65	73.18	72.61	73.05	72.89	0.62%	959,676
Oct 22, 2025	73.10	73.10	72.08	72.60	72.45	-0.58%	646,224
Oct 21, 2025	73.02	73.22	72.84	73.02	72.86	0.03%	732,441
Oct 20, 2025	72.58	73.11	72.58	73.00	72.84	1.11%	407,278
Oct 17, 2025	71.65	72.37	71.54	72.20	72.05	0.46%	806,990
Oct 16, 2025	72.59	72.76	71.50	71.87	71.72	-0.73%	856,852
Oct 15, 2025	72.63	72.98	71.75	72.40	72.25	0.36%	537,241
Oct 14, 2025	71.46	72.50	71.10	72.14	71.99	-0.01%	412,828
Oct 13, 2025	71.89	72.29	71.78	72.15	72.00	1.62%	386,535
Oct 10, 2025	73.14	73.31	70.98	71.00	70.85	-2.73%	601,149