DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	41.75	41.80	41.41	41.41	41.41	-0.84%	181,373
Oct 30, 2024	41.62	42.07	41.62	41.76	41.76	-0.05%	204,834
Oct 29, 2024	41.85	41.98	41.74	41.78	41.78	-0.52%	197,945
Oct 28, 2024	41.77	42.07	41.77	42.00	42.00	0.77%	153,200
Oct 25, 2024	42.12	42.19	41.65	41.68	41.68	-0.57%	188,100
Oct 24, 2024	42.06	42.06	41.78	41.92	41.92	-0.02%	134,500
Oct 23, 2024	41.92	42.07	41.70	41.93	41.93	-0.38%	149,601
Oct 22, 2024	42.11	42.13	41.91	42.09	42.09	-0.28%	131,400
Oct 21, 2024	42.67	42.71	42.18	42.21	42.21	-1.08%	198,712
Oct 18, 2024	42.66	42.75	42.51	42.67	42.67	-0.02%	173,402
Oct 17, 2024	42.68	42.76	42.60	42.68	42.68	0.07%	217,435
Oct 16, 2024	42.40	42.72	42.40	42.65	42.65	0.95%	168,240
Oct 15, 2024	42.47	42.68	42.24	42.25	42.25	-0.71%	234,241
Oct 14, 2024	42.31	42.56	42.25	42.55	42.55	0.57%	205,900
Oct 11, 2024	41.88	42.35	41.88	42.31	42.31	1.46%	210,700
Oct 10, 2024	41.82	41.84	41.64	41.70	41.70	-0.36%	224,000
Oct 9, 2024	41.48	41.91	41.44	41.85	41.85	0.77%	166,200
Oct 8, 2024	41.59	41.64	41.41	41.53	41.53	-0.31%	185,400
Oct 7, 2024	41.77	41.79	41.49	41.66	41.66	-0.48%	161,921
Oct 4, 2024	41.74	41.86	41.57	41.86	41.86	1.28%	422,005
Oct 3, 2024	41.34	41.45	41.13	41.33	41.33	-0.39%	219,900
Oct 2, 2024	41.54	41.66	41.43	41.49	41.49	-0.02%	250,825
Oct 1, 2024	41.66	41.67	41.31	41.50	41.50	-0.46%	195,232
Sep 30, 2024	41.54	41.74	41.31	41.69	41.69	0.24%	184,400
Sep 27, 2024	41.54	41.86	41.53	41.59	41.59	0.56%	338,300
Sep 26, 2024	41.24	41.44	41.24	41.36	41.36	0.73%	178,800
Sep 25, 2024	41.48	41.48	41.03	41.06	41.06	-1.01%	142,300
Sep 24, 2024	41.53	41.57	41.37	41.48	41.48	0.14%	198,900
Sep 23, 2024	41.43	41.52	41.30	41.42	41.42	0.34%	210,147
Sep 20, 2024	41.38	41.38	41.14	41.28	41.28	-0.65%	224,100
Sep 19, 2024	41.60	41.72	41.33	41.55	41.55	1.44%	437,600
Sep 18, 2024	41.02	41.41	40.86	40.96	40.96	-0.07%	259,700
Sep 17, 2024	40.91	41.18	40.83	40.99	40.99	-0.02%	255,906
Sep 16, 2024	40.80	41.00	40.74	41.00	40.82	0.91%	208,600
Sep 13, 2024	40.45	40.72	40.42	40.63	40.46	0.84%	329,200
Sep 12, 2024	40.12	40.31	39.81	40.29	40.12	0.78%	243,605
Sep 11, 2024	39.98	40.03	39.24	39.98	39.81	-0.10%	202,000
Sep 10, 2024	40.44	40.44	39.72	40.02	39.85	-0.69%	331,900
Sep 9, 2024	40.19	40.56	40.11	40.30	40.13	0.85%	275,800
Sep 6, 2024	40.52	40.71	39.90	39.96	39.79	-1.31%	231,400
Sep 5, 2024	40.90	40.90	40.35	40.49	40.32	-0.71%	264,300
Sep 4, 2024	40.88	41.15	40.70	40.78	40.61	-0.34%	387,500
Sep 3, 2024	41.41	41.47	40.82	40.92	40.74	-1.75%	217,236
Aug 30, 2024	41.43	41.69	41.21	41.65	41.47	0.87%	193,900
Aug 29, 2024	41.30	41.55	41.03	41.29	41.11	0.46%	276,600
Aug 28, 2024	41.06	41.31	40.92	41.10	40.92	-0.22%	295,600
Aug 27, 2024	41.19	41.26	41.09	41.19	41.01	-0.27%	247,908
Aug 26, 2024	41.43	41.55	41.23	41.30	41.12	0.12%	290,000
Aug 23, 2024	40.80	41.26	40.72	41.25	41.07	1.60%	256,431
Aug 22, 2024	40.70	40.78	40.49	40.60	40.43	-0.12%	300,625
Aug 21, 2024	40.62	40.67	40.45	40.65	40.48	0.59%	270,600
Aug 20, 2024	40.72	40.74	40.40	40.41	40.24	-0.88%	293,900
Aug 19, 2024	40.50	40.77	40.50	40.77	40.60	0.77%	238,700
Aug 16, 2024	40.12	40.46	40.12	40.46	40.29	0.37%	166,502
Aug 15, 2024	40.16	40.35	40.07	40.31	40.14	1.51%	175,325
Aug 14, 2024	39.61	39.81	39.53	39.71	39.54	0.28%	180,406
Aug 13, 2024	39.34	39.62	39.20	39.60	39.43	1.02%	272,000
Aug 12, 2024	39.47	39.53	39.15	39.20	39.03	-0.46%	134,900
Aug 9, 2024	39.35	39.52	39.11	39.38	39.21	0.03%	225,000
Aug 8, 2024	38.87	39.38	38.87	39.37	39.20	2.07%	321,630
Aug 7, 2024	39.22	39.41	38.56	38.57	38.40	-0.62%	378,600
Aug 6, 2024	38.62	39.24	38.44	38.81	38.64	0.78%	274,100
Aug 5, 2024	38.37	38.81	38.09	38.51	38.34	-2.41%	244,100
Aug 2, 2024	40.03	40.03	39.21	39.46	39.29	-2.62%	292,107
Aug 1, 2024	41.33	41.48	40.35	40.52	40.35	-1.91%	252,000
Jul 31, 2024	41.46	41.76	41.31	41.31	41.13	0.19%	5,040,100
Jul 30, 2024	41.06	41.34	41.05	41.23	41.05	0.68%	212,136
Jul 29, 2024	41.10	41.10	40.79	40.95	40.77	-0.32%	198,127
Jul 26, 2024	40.73	41.16	40.73	41.08	40.90	1.48%	226,210
Jul 25, 2024	40.22	40.96	40.22	40.48	40.31	0.77%	283,404
Jul 24, 2024	40.40	40.60	40.16	40.17	40.00	-0.81%	268,000
Jul 23, 2024	40.58	40.62	40.43	40.50	40.33	-0.34%	226,641
Jul 22, 2024	40.47	40.64	40.17	40.64	40.47	0.44%	283,744
Jul 19, 2024	40.74	40.89	40.40	40.46	40.29	-0.83%	82,726
Jul 18, 2024	41.13	41.53	40.75	40.80	40.63	-0.97%	455,507
Jul 17, 2024	41.06	41.46	41.06	41.20	41.02	-0.07%	223,223
Jul 16, 2024	40.55	41.27	40.55	41.23	41.05	1.85%	216,021
Jul 15, 2024	40.30	40.67	40.26	40.48	40.31	0.75%	164,701
Jul 12, 2024	40.05	40.33	40.00	40.18	40.01	0.68%	190,744
Jul 11, 2024	39.54	39.96	39.53	39.91	39.74	1.32%	254,814
Jul 10, 2024	39.06	39.42	39.06	39.39	39.22	1.00%	366,900
Jul 9, 2024	39.01	39.27	38.95	39.00	38.83	-0.15%	212,000
Jul 8, 2024	39.09	39.30	38.98	39.06	38.89	0.21%	154,739
Jul 5, 2024	39.20	39.20	38.86	38.98	38.81	-0.54%	148,930
Jul 3, 2024	39.24	39.38	39.17	39.19	39.02	-0.13%	142,100
Jul 2, 2024	39.04	39.24	39.03	39.24	39.07	0.36%	174,100
Jul 1, 2024	39.39	39.50	39.03	39.10	38.93	-0.43%	228,600
Jun 28, 2024	39.23	39.49	39.12	39.27	39.10	0.54%	194,710
Jun 27, 2024	39.03	39.08	38.92	39.06	38.89	-0.05%	170,100
Jun 26, 2024	39.12	39.12	38.90	39.08	38.91	-0.36%	158,213
Jun 25, 2024	39.47	39.47	39.09	39.22	39.05	-0.56%	171,500
Jun 24, 2024	39.20	39.62	39.20	39.44	39.27	0.77%	316,500
Jun 21, 2024	39.23	39.23	38.92	39.14	38.97	-0.03%	234,503
Jun 20, 2024	38.96	39.21	38.90	39.15	38.98	0.49%	1,052,000
Jun 18, 2024	38.88	39.12	38.88	38.96	38.79	-0.08%	225,300
Jun 17, 2024	38.68	39.03	38.59	38.99	38.65	0.59%	231,800
Jun 14, 2024	38.81	38.86	38.54	38.76	38.42	-0.79%	247,221
Jun 13, 2024	39.24	39.24	38.84	39.07	38.73	-0.59%	142,300
Jun 12, 2024	39.62	39.64	39.18	39.30	38.95	0.36%	180,200
Jun 11, 2024	39.28	39.28	39.00	39.16	38.82	-0.84%	307,901