DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.97	43.01	42.28	42.35	42.35	-1.47%	261,640
Feb 20, 2025	43.14	43.19	42.76	42.98	42.98	-0.58%	237,906
Feb 19, 2025	43.03	43.30	43.01	43.23	43.23	0.09%	255,659
Feb 18, 2025	42.93	43.19	42.88	43.19	43.19	0.65%	314,191
Feb 14, 2025	42.97	43.16	42.85	42.91	42.91	0.26%	231,784
Feb 13, 2025	42.57	42.86	42.52	42.80	42.80	0.78%	191,880
Feb 12, 2025	42.41	42.60	42.36	42.47	42.47	-0.79%	230,710
Feb 11, 2025	42.53	42.81	42.53	42.81	42.81	0.35%	210,264
Feb 10, 2025	42.80	42.80	42.55	42.66	42.66	0.12%	193,065
Feb 7, 2025	43.01	43.01	42.60	42.61	42.61	-0.75%	301,416
Feb 6, 2025	43.06	43.11	42.65	42.93	42.93	-0.05%	360,487
Feb 5, 2025	42.82	42.98	42.60	42.95	42.95	0.56%	253,347
Feb 4, 2025	42.41	42.76	42.41	42.71	42.71	0.57%	200,371
Feb 3, 2025	42.13	42.65	41.96	42.47	42.47	-0.63%	486,464
Jan 31, 2025	43.08	43.20	42.69	42.74	42.74	-0.86%	280,720
Jan 30, 2025	43.08	43.29	42.92	43.11	43.11	0.51%	234,657
Jan 29, 2025	42.95	43.21	42.79	42.89	42.89	-0.09%	326,388
Jan 28, 2025	43.14	43.15	42.80	42.93	42.93	-0.51%	555,734
Jan 27, 2025	42.80	43.15	42.80	43.15	43.15	0.40%	244,546
Jan 24, 2025	43.04	43.13	42.93	42.98	42.98	-0.12%	289,293
Jan 23, 2025	42.90	43.10	42.81	43.03	43.03	0.42%	350,641
Jan 22, 2025	43.05	43.05	42.83	42.85	42.85	-0.56%	194,598
Jan 21, 2025	42.85	43.11	42.80	43.09	43.09	1.17%	416,211
Jan 17, 2025	42.51	42.70	42.47	42.59	42.59	0.66%	251,137
Jan 16, 2025	42.04	42.35	42.02	42.31	42.31	0.52%	250,131
Jan 15, 2025	42.22	42.24	41.97	42.09	42.09	1.18%	223,122
Jan 14, 2025	41.33	41.60	41.18	41.60	41.60	1.07%	353,955
Jan 13, 2025	40.59	41.16	40.59	41.16	41.16	1.30%	252,866
Jan 10, 2025	41.01	41.07	40.57	40.63	40.63	-1.43%	417,981
Jan 8, 2025	41.11	41.26	40.87	41.22	41.22	-0.02%	292,965
Jan 7, 2025	41.44	41.57	41.08	41.23	41.23	-0.02%	342,214
Jan 6, 2025	41.42	41.73	41.20	41.24	41.24	-	300,536
Jan 3, 2025	41.08	41.26	40.82	41.24	41.24	0.98%	306,142
Jan 2, 2025	41.20	41.33	40.71	40.84	40.84	-0.20%	380,770
Dec 31, 2024	40.89	41.12	40.78	40.92	40.92	0.34%	307,439
Dec 30, 2024	40.83	40.98	40.52	40.78	40.78	-0.88%	316,384
Dec 27, 2024	41.18	41.50	40.96	41.14	41.14	-0.70%	224,034
Dec 26, 2024	41.22	41.46	41.14	41.43	41.43	0.27%	304,192
Dec 24, 2024	41.05	41.33	40.93	41.32	41.32	0.83%	126,735
Dec 23, 2024	40.75	41.02	40.60	40.98	40.98	0.20%	346,355
Dec 20, 2024	40.27	41.15	40.21	40.90	40.90	1.29%	370,405
Dec 19, 2024	40.83	41.01	40.38	40.38	40.38	-0.35%	433,852
Dec 18, 2024	41.75	41.87	40.52	40.52	40.52	-2.83%	368,114
Dec 17, 2024	41.87	41.97	41.64	41.70	41.70	-1.30%	411,804
Dec 16, 2024	42.47	42.59	42.24	42.25	42.07	-0.68%	317,353
Dec 13, 2024	42.78	42.78	42.46	42.54	42.36	-0.37%	220,776
Dec 12, 2024	42.88	42.98	42.70	42.70	42.52	-0.56%	236,557
Dec 11, 2024	43.10	43.11	42.90	42.94	42.76	-0.02%	188,648
Dec 10, 2024	43.17	43.18	42.85	42.95	42.77	-0.46%	262,106
Dec 9, 2024	43.58	43.65	43.15	43.15	42.97	-0.76%	302,813
Dec 6, 2024	43.71	43.72	43.44	43.48	43.30	-0.30%	237,978
Dec 5, 2024	43.82	43.89	43.61	43.61	43.43	-0.34%	199,851
Dec 4, 2024	43.98	43.98	43.60	43.76	43.58	-0.36%	214,331
Dec 3, 2024	44.24	44.24	43.92	43.92	43.74	-0.57%	220,365
Dec 2, 2024	44.32	44.32	43.99	44.17	43.99	-0.29%	236,431
Nov 29, 2024	44.26	44.45	44.26	44.30	44.12	0.16%	70,737
Nov 27, 2024	44.34	44.51	44.19	44.23	44.05	0.09%	161,488
Nov 26, 2024	44.37	44.37	44.03	44.19	44.01	-0.36%	223,024
Nov 25, 2024	44.32	44.61	44.32	44.35	44.16	0.66%	192,572
Nov 22, 2024	43.69	44.10	43.69	44.06	43.88	1.06%	185,626
Nov 21, 2024	43.22	43.74	43.13	43.60	43.42	1.30%	224,888
Nov 20, 2024	42.97	43.09	42.78	43.04	42.86	0.21%	241,610
Nov 19, 2024	42.80	43.05	42.77	42.95	42.77	-0.51%	318,823
Nov 18, 2024	43.13	43.28	43.10	43.17	42.99	0.40%	193,075
Nov 15, 2024	43.16	43.32	42.92	43.00	42.82	-0.60%	230,321
Nov 14, 2024	43.67	43.69	43.20	43.26	43.08	-0.64%	172,551
Nov 13, 2024	43.61	43.74	43.48	43.54	43.36	0.14%	179,760
Nov 12, 2024	43.76	43.84	43.41	43.48	43.30	-0.89%	201,313
Nov 11, 2024	43.68	44.00	43.68	43.87	43.69	0.92%	224,098
Nov 8, 2024	43.37	43.57	43.25	43.47	43.29	0.23%	204,341
Nov 7, 2024	43.70	43.70	43.30	43.37	43.19	-0.66%	243,777
Nov 6, 2024	43.27	43.75	43.08	43.66	43.48	4.30%	285,493
Nov 5, 2024	41.39	41.86	41.37	41.86	41.69	1.14%	185,701
Nov 4, 2024	41.48	41.65	41.34	41.39	41.22	-0.05%	185,857
Nov 1, 2024	41.65	41.81	41.41	41.41	41.24	0.10%	160,729
Oct 31, 2024	41.75	41.80	41.37	41.37	41.20	-0.93%	181,374
Oct 30, 2024	41.62	42.07	41.62	41.76	41.59	-0.05%	204,834
Oct 29, 2024	41.85	41.98	41.74	41.78	41.61	-0.52%	197,945
Oct 28, 2024	41.77	42.07	41.77	42.00	41.82	0.77%	153,168
Oct 25, 2024	42.12	42.19	41.65	41.68	41.51	-0.57%	188,061
Oct 24, 2024	42.06	42.06	41.78	41.92	41.75	-0.02%	134,489
Oct 23, 2024	41.92	42.07	41.70	41.93	41.76	-0.38%	149,601
Oct 22, 2024	42.11	42.13	41.91	42.09	41.91	-0.28%	131,358
Oct 21, 2024	42.67	42.71	42.18	42.21	42.03	-1.08%	198,712
Oct 18, 2024	42.66	42.75	42.51	42.67	42.49	-0.02%	173,402
Oct 17, 2024	42.68	42.76	42.60	42.68	42.50	0.07%	217,435
Oct 16, 2024	42.40	42.73	42.40	42.65	42.47	0.95%	168,240
Oct 15, 2024	42.47	42.68	42.24	42.25	42.07	-0.71%	234,241
Oct 14, 2024	42.31	42.56	42.25	42.55	42.37	0.57%	205,894
Oct 11, 2024	41.88	42.35	41.88	42.31	42.13	1.46%	210,672
Oct 10, 2024	41.82	41.84	41.64	41.70	41.53	-0.36%	223,981
Oct 9, 2024	41.48	41.91	41.44	41.85	41.68	0.77%	166,173
Oct 8, 2024	41.59	41.64	41.41	41.53	41.36	-0.31%	185,394
Oct 7, 2024	41.77	41.79	41.49	41.66	41.49	-0.48%	153,857
Oct 4, 2024	41.74	41.86	41.57	41.86	41.69	1.28%	422,005
Oct 3, 2024	41.34	41.45	41.13	41.33	41.16	-0.39%	219,869
Oct 2, 2024	41.54	41.66	41.43	41.49	41.32	-0.02%	250,825
Oct 1, 2024	41.66	41.67	41.31	41.50	41.33	-0.46%	195,232
Sep 30, 2024	41.54	41.74	41.31	41.69	41.52	0.24%	184,351
Sep 27, 2024	41.54	41.86	41.53	41.59	41.42	0.56%	338,278