DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.57	66.90	66.28	66.73	66.73	0.50%	408,736
Jun 26, 2025	66.07	66.45	66.00	66.40	66.40	0.84%	347,495
Jun 25, 2025	66.00	66.01	65.70	65.85	65.85	-	376,383
Jun 24, 2025	65.59	65.94	65.48	65.85	65.85	0.90%	361,370
Jun 23, 2025	64.66	65.31	64.33	65.26	65.08	0.97%	567,469
Jun 20, 2025	65.12	65.19	64.47	64.63	64.45	-0.25%	450,371
Jun 18, 2025	64.90	65.19	64.67	64.79	64.61	0.03%	372,159
Jun 17, 2025	65.02	65.21	64.70	64.77	64.59	-0.86%	274,730
Jun 16, 2025	65.07	65.50	65.07	65.33	65.15	0.99%	260,217
Jun 13, 2025	64.89	65.24	64.53	64.69	64.51	-1.18%	280,049
Jun 12, 2025	65.10	65.46	65.01	65.46	65.28	0.34%	192,551
Jun 11, 2025	65.54	65.64	65.02	65.24	65.06	-0.23%	604,149
Jun 10, 2025	65.12	65.45	65.03	65.39	65.21	0.49%	417,959
Jun 9, 2025	65.15	65.26	64.95	65.07	64.89	0.08%	331,258
Jun 6, 2025	64.94	65.20	64.78	65.02	64.84	1.04%	314,124
Jun 5, 2025	64.85	64.98	64.12	64.35	64.18	-0.45%	439,398
Jun 4, 2025	64.78	64.86	64.61	64.64	64.46	0.03%	615,096
Jun 3, 2025	64.21	64.74	64.14	64.62	64.45	0.67%	450,164
Jun 2, 2025	63.75	64.21	63.42	64.19	64.02	0.42%	543,746
May 30, 2025	63.81	64.07	63.22	63.92	63.75	-0.06%	334,120
May 29, 2025	64.35	64.35	63.55	63.96	63.79	0.35%	291,283
May 28, 2025	64.11	64.28	63.66	63.74	63.57	-0.58%	309,236
May 27, 2025	63.57	64.13	63.37	64.11	63.94	2.07%	297,422
May 23, 2025	62.35	63.06	62.35	62.81	62.64	-0.59%	285,940
May 22, 2025	63.10	63.59	63.04	63.18	63.01	-0.03%	526,404
May 21, 2025	63.87	64.24	63.07	63.20	63.03	-1.71%	405,994
May 20, 2025	64.33	64.44	63.97	64.30	64.13	-0.33%	320,132
May 19, 2025	63.79	64.59	63.79	64.51	64.34	0.03%	340,641
May 16, 2025	64.20	64.50	63.94	64.49	64.32	0.66%	329,638
May 15, 2025	63.60	64.11	63.48	64.07	63.90	0.41%	458,301
May 14, 2025	63.78	63.96	63.59	63.81	63.64	0.13%	457,971
May 13, 2025	63.37	63.97	63.31	63.73	63.56	0.74%	413,427
May 12, 2025	63.16	63.26	62.60	63.26	63.09	3.42%	486,322
May 9, 2025	61.46	61.53	61.03	61.17	61.00	-0.10%	416,880
May 8, 2025	61.20	61.82	60.87	61.23	61.06	0.74%	397,138
May 7, 2025	60.60	61.01	60.21	60.78	60.62	0.43%	385,773
May 6, 2025	60.44	60.91	60.28	60.52	60.36	-0.80%	413,329
May 5, 2025	60.88	61.35	60.82	61.01	60.84	-0.52%	319,296
May 2, 2025	61.09	61.51	60.85	61.33	61.16	1.56%	531,692
May 1, 2025	60.62	60.99	60.34	60.39	60.23	0.72%	391,579
Apr 30, 2025	59.18	60.15	58.56	59.96	59.80	-0.03%	411,548
Apr 29, 2025	59.40	60.11	59.40	59.98	59.82	0.62%	544,929
Apr 28, 2025	59.72	59.91	58.98	59.61	59.45	0.05%	299,620
Apr 25, 2025	59.16	59.61	58.86	59.58	59.42	0.68%	251,090
Apr 24, 2025	58.11	59.24	57.98	59.18	59.02	2.16%	225,893
Apr 23, 2025	58.48	59.01	57.76	57.93	57.77	1.67%	342,828
Apr 22, 2025	56.15	57.22	56.13	56.98	56.83	2.63%	515,705
Apr 21, 2025	56.34	56.34	54.96	55.52	55.37	-2.44%	510,639
Apr 17, 2025	56.97	57.37	56.61	56.91	56.76	0.25%	825,843
Apr 16, 2025	57.38	57.77	56.21	56.77	56.62	-2.15%	498,823