DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	81.00	81.42	80.43	81.10	81.10	0.53%	727,194
Jun 11, 2026	79.56	80.88	79.15	80.67	80.67	1.89%	861,361
Jun 10, 2026	80.07	80.63	79.16	79.17	79.17	-1.60%	751,804
Jun 9, 2026	81.19	81.61	78.79	80.46	80.46	-0.27%	1,990,635
Jun 8, 2026	81.14	81.34	80.59	80.68	80.68	0.35%	747,337
Jun 5, 2026	82.13	82.17	80.19	80.40	80.40	-2.76%	701,884
Jun 4, 2026	82.01	82.82	81.98	82.68	82.68	0.44%	528,643
Jun 3, 2026	82.80	82.80	82.24	82.32	82.32	-0.66%	712,366
Jun 2, 2026	82.56	82.97	82.52	82.87	82.87	0.30%	1,188,816
Jun 1, 2026	82.36	82.82	82.20	82.62	82.62	0.24%	874,260
May 29, 2026	82.35	82.61	82.20	82.42	82.42	0.22%	454,156
May 28, 2026	81.81	82.30	81.62	82.24	82.24	0.59%	815,415
May 27, 2026	81.89	81.89	81.51	81.76	81.76	-0.02%	814,651
May 26, 2026	81.63	81.94	81.53	81.78	81.78	0.81%	576,305
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