DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	476,108
Apr 30, 2026	77.74	78.39	77.37	78.27	78.27	1.08%	443,052
Apr 29, 2026	77.48	77.52	77.10	77.43	77.43	-0.06%	464,903
Apr 28, 2026	77.62	77.70	77.22	77.48	77.48	-0.59%	404,673
Apr 27, 2026	77.69	77.98	77.63	77.94	77.94	0.15%	384,178
Apr 24, 2026	77.52	77.88	77.27	77.82	77.82	0.72%	490,743
Apr 23, 2026	77.41	77.67	76.55	77.26	77.26	-0.40%	545,696
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%	471,320
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%	364,013
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%	500,441
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%	833,017
Apr 8, 2026	73.79	73.88	73.27	73.72	73.72	2.56%	670,654
Apr 7, 2026	71.65	71.92	71.01	71.88	71.88	0.06%	1,217,119
Apr 6, 2026	71.56	71.93	71.49	71.84	71.84	0.41%	2,378,480
Apr 2, 2026	70.53	71.79	70.34	71.55	71.55	0.13%	2,252,375
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%	2,447,630
Mar 27, 2026	70.14	70.14	69.06	69.19	69.19	-1.72%	1,344,014
Mar 26, 2026	71.18	71.47	70.37	70.40	70.40	-1.76%	986,895
Mar 25, 2026	71.89	72.08	71.35	71.66	71.66	0.60%	1,265,582
Mar 24, 2026	71.00	71.65	70.82	71.23	71.23	-0.52%	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
Mar 12, 2026	72.99	73.03	72.36	72.39	72.22	-1.60%	3,079,264
Mar 11, 2026	73.69	73.94	73.22	73.57	73.40	-0.07%	909,945
Mar 10, 2026	73.78	74.36	73.41	73.62	73.45	-0.26%	1,571,093
Mar 9, 2026	72.47	73.96	71.99	73.81	73.64	0.89%	1,907,026
Mar 6, 2026	73.29	73.54	72.83	73.16	72.99	-1.38%	1,889,700
Mar 5, 2026	74.31	74.69	73.54	74.18	74.00	-0.62%	1,370,187
Mar 4, 2026	74.31	74.84	74.02	74.64	74.46	0.74%	615,222
Mar 3, 2026	73.51	74.38	72.87	74.09	73.92	-1.00%	1,158,782
Mar 2, 2026	73.99	75.06	73.95	74.84	74.66	0.05%	918,277
Feb 27, 2026	74.46	74.81	74.28	74.80	74.62	-0.48%	737,639
Feb 26, 2026	75.53	75.53	74.60	75.16	74.98	-0.45%	559,108
Feb 25, 2026	75.17	75.56	75.17	75.50	75.32	0.79%	395,218
Feb 24, 2026	74.28	74.98	74.10	74.91	74.73	0.83%	552,492
Feb 23, 2026	75.01	75.18	74.07	74.29	74.11	-1.16%	762,261