DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	44.32	44.32	43.99	44.17	44.17	-0.29%	236,431
Nov 29, 2024	44.26	44.45	44.26	44.30	44.30	0.16%	70,737
Nov 27, 2024	44.34	44.51	44.19	44.23	44.23	0.09%	161,488
Nov 26, 2024	44.37	44.37	44.03	44.19	44.19	-0.36%	223,024
Nov 25, 2024	44.32	44.61	44.32	44.35	44.35	0.66%	192,572
Nov 22, 2024	43.69	44.10	43.69	44.06	44.06	1.06%	185,626
Nov 21, 2024	43.22	43.74	43.13	43.60	43.60	1.30%	224,888
Nov 20, 2024	42.97	43.09	42.78	43.04	43.04	0.21%	241,610
Nov 19, 2024	42.80	43.05	42.77	42.95	42.95	-0.51%	318,823
Nov 18, 2024	43.13	43.28	43.10	43.17	43.17	0.40%	193,075
Nov 15, 2024	43.16	43.32	42.92	43.00	43.00	-0.60%	230,321
Nov 14, 2024	43.67	43.69	43.20	43.26	43.26	-0.64%	172,551
Nov 13, 2024	43.61	43.74	43.48	43.54	43.54	0.14%	179,760
Nov 12, 2024	43.76	43.84	43.41	43.48	43.48	-0.89%	201,313
Nov 11, 2024	43.68	44.00	43.68	43.87	43.87	0.92%	224,098
Nov 8, 2024	43.37	43.57	43.25	43.47	43.47	0.23%	204,341
Nov 7, 2024	43.70	43.70	43.30	43.37	43.37	-0.66%	243,777
Nov 6, 2024	43.27	43.75	43.08	43.66	43.66	4.30%	285,493
Nov 5, 2024	41.39	41.86	41.37	41.86	41.86	1.14%	185,701
Nov 4, 2024	41.48	41.65	41.34	41.39	41.39	-0.05%	185,857
Nov 1, 2024	41.65	41.81	41.41	41.41	41.41	0.10%	160,729
Oct 31, 2024	41.75	41.80	41.37	41.37	41.37	-0.93%	181,374
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%	153,168
Oct 25, 2024	42.12	42.19	41.65	41.68	41.68	-0.57%	188,061
Oct 24, 2024	42.06	42.06	41.78	41.92	41.92	-0.02%	134,489
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%	131,358
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	42.73	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%	205,894
Oct 11, 2024	41.88	42.35	41.88	42.31	42.31	1.46%	210,672
Oct 10, 2024	41.82	41.84	41.64	41.70	41.70	-0.36%	223,981
Oct 9, 2024	41.48	41.91	41.44	41.85	41.85	0.77%	166,173
Oct 8, 2024	41.59	41.64	41.41	41.53	41.53	-0.31%	185,394
Oct 7, 2024	41.77	41.79	41.49	41.66	41.66	-0.48%	153,857
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%	219,869
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%	184,351
Sep 27, 2024	41.54	41.86	41.53	41.59	41.59	0.56%	338,278
Sep 26, 2024	41.24	41.44	41.24	41.36	41.36	0.73%	178,796
Sep 25, 2024	41.48	41.48	41.03	41.06	41.06	-1.01%	142,271
Sep 24, 2024	41.53	41.57	41.37	41.48	41.48	0.14%	198,861
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%	224,098
Sep 19, 2024	41.60	41.72	41.33	41.55	41.55	1.44%	437,569
Sep 18, 2024	41.02	41.41	40.86	40.96	40.96	-0.07%	259,692
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	40.83	0.91%	208,578
Sep 13, 2024	40.45	40.72	40.42	40.63	40.46	0.84%	329,187
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%	201,987
Sep 10, 2024	40.44	40.44	39.72	40.02	39.85	-0.69%	331,889
Sep 9, 2024	40.19	40.56	40.11	40.30	40.13	0.85%	275,783
Sep 6, 2024	40.52	40.71	39.90	39.96	39.79	-1.31%	231,351
Sep 5, 2024	40.90	40.90	40.35	40.49	40.32	-0.71%	264,266
Sep 4, 2024	40.88	41.15	40.70	40.78	40.61	-0.34%	387,499
Sep 3, 2024	41.41	41.47	40.82	40.92	40.75	-1.75%	217,236
Aug 30, 2024	41.43	41.69	41.21	41.65	41.47	0.87%	193,891
Aug 29, 2024	41.30	41.55	41.03	41.29	41.11	0.46%	276,586
Aug 28, 2024	41.06	41.31	40.92	41.10	40.93	-0.22%	295,552
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%	289,967
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%	270,557
Aug 20, 2024	40.72	40.74	40.40	40.41	40.24	-0.88%	293,851
Aug 19, 2024	40.50	40.77	40.50	40.77	40.60	0.77%	238,699
Aug 16, 2024	40.12	40.46	40.12	40.46	40.29	0.37%	166,502
Aug 15, 2024	40.16	40.36	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%	271,984
Aug 12, 2024	39.47	39.53	39.15	39.20	39.03	-0.46%	134,863
Aug 9, 2024	39.35	39.52	39.11	39.38	39.21	0.03%	224,972
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	38.41	-0.62%	378,592
Aug 6, 2024	38.62	39.24	38.44	38.81	38.64	0.78%	274,099
Aug 5, 2024	38.37	38.81	38.09	38.51	38.35	-2.41%	244,065
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%	251,953
Jul 31, 2024	41.46	41.76	41.31	41.31	41.13	0.19%	5,040,059
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	40.78	-0.32%	198,127
Jul 26, 2024	40.73	41.16	40.73	41.08	40.91	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%	267,992
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