DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	81.14	81.48	81.00	81.12	81.12	0.42%	579,229
May 21, 2026	80.30	80.99	80.14	80.78	80.78	0.26%	506,371
May 20, 2026	79.91	80.60	79.72	80.57	80.57	1.17%	650,561
May 19, 2026	79.80	80.09	79.38	79.64	79.64	-0.67%	572,163
May 18, 2026	80.33	80.53	79.66	80.18	80.18	-0.12%	1,448,949
May 15, 2026	80.65	80.76	80.18	80.28	80.28	-1.33%	588,633
May 14, 2026	80.91	81.50	80.91	81.36	81.36	0.79%	790,887
May 13, 2026	80.28	80.87	79.96	80.72	80.72	0.59%	435,878
May 12, 2026	80.18	80.32	79.53	80.25	80.25	-0.20%	530,903
May 11, 2026	80.11	80.62	80.11	80.41	80.41	0.17%	468,578
May 8, 2026	80.00	80.32	79.92	80.27	80.27	0.83%	489,628
May 7, 2026	80.18	80.18	79.44	79.61	79.61	-0.50%	784,894
May 6, 2026	79.44	80.07	79.39	80.01	80.01	1.45%	504,268
May 5, 2026	78.59	79.04	78.59	78.87	78.87	0.83%	697,265
May 4, 2026	78.41	78.69	77.90	78.22	78.22	-0.33%	822,445
May 1, 2026	78.59	78.93	78.48	78.48	78.48	0.27%	476,130
Apr 30, 2026	77.74	78.39	77.37	78.27	78.27	1.08%	445,749
Apr 29, 2026	77.48	77.52	77.10	77.43	77.43	-0.06%	466,738
Apr 28, 2026	77.62	77.70	77.22	77.48	77.48	-0.59%	404,733
Apr 27, 2026	77.69	77.98	77.63	77.94	77.94	0.15%	387,471
Apr 24, 2026	77.52	77.88	77.27	77.82	77.82	0.72%	490,976
Apr 23, 2026	77.41	77.67	76.55	77.26	77.26	-0.40%	545,707
Apr 22, 2026	77.35	77.59	77.29	77.57	77.57	1.00%	1,311,450
Apr 21, 2026	77.48	77.66	76.68	76.80	76.80	-0.65%	471,321
Apr 20, 2026	77.31	77.41	77.02	77.30	77.30	-0.14%	740,593
Apr 17, 2026	76.94	77.68	76.92	77.41	77.41	1.27%	707,805
Apr 16, 2026	76.41	76.56	76.11	76.44	76.44	0.26%	364,018
Apr 15, 2026	75.84	76.29	75.70	76.24	76.24	0.70%	404,744
Apr 14, 2026	75.08	75.73	75.05	75.71	75.71	1.18%	500,509
Apr 13, 2026	73.84	74.85	73.75	74.83	74.83	1.04%	644,142
Apr 10, 2026	74.31	74.34	73.92	74.06	74.06	-0.08%	515,429
Apr 9, 2026	73.69	74.26	73.48	74.12	74.12	0.54%	833,035
Apr 8, 2026	73.79	73.88	73.27	73.72	73.72	2.56%	670,958
Apr 7, 2026	71.65	71.92	71.01	71.88	71.88	0.06%	1,217,264
Apr 6, 2026	71.56	71.93	71.49	71.84	71.84	0.41%	2,378,698
Apr 2, 2026	70.53	71.79	70.34	71.55	71.55	0.13%	2,252,581
Apr 1, 2026	71.38	71.85	71.23	71.46	71.46	0.78%	1,042,766
Mar 31, 2026	69.67	71.05	69.55	70.91	70.91	2.93%	1,834,165
Mar 30, 2026	69.80	69.84	68.59	68.89	68.89	-0.43%	2,448,828
Mar 27, 2026	70.14	70.14	69.06	69.19	69.19	-1.72%	1,346,955
Mar 26, 2026	71.18	71.47	70.37	70.40	70.40	-1.76%	986,924
Mar 25, 2026	71.89	72.08	71.35	71.66	71.66	0.60%	1,268,423
Mar 24, 2026	71.00	71.65	70.82	71.23	71.23	-0.28%	2,159,482
Mar 23, 2026	71.79	72.39	71.42	71.60	71.43	1.22%	3,221,017
Mar 20, 2026	71.72	71.72	70.34	70.74	70.57	-1.48%	1,868,575
Mar 19, 2026	71.40	72.17	71.25	71.80	71.63	-0.24%	4,357,955
Mar 18, 2026	72.70	72.85	71.94	71.97	71.80	-1.36%	1,975,159
Mar 17, 2026	73.05	73.34	72.86	72.96	72.79	0.33%	822,038
Mar 16, 2026	72.68	73.03	72.53	72.72	72.55	1.03%	1,638,238
Mar 13, 2026	72.73	73.05	71.88	71.98	71.81	-0.57%	1,908,812