DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	39.05	39.17	38.83	39.14	39.14	-0.36%	254,529
Apr 24, 2025	38.68	39.33	38.54	39.28	39.28	1.71%	248,401
Apr 23, 2025	38.97	39.39	38.49	38.62	38.62	0.94%	509,804
Apr 22, 2025	37.71	38.33	37.71	38.26	38.26	2.27%	453,420
Apr 21, 2025	37.85	37.85	37.03	37.41	37.41	-1.84%	364,561
Apr 17, 2025	37.93	38.44	37.93	38.11	38.11	0.34%	519,873
Apr 16, 2025	38.32	38.61	37.74	37.98	37.98	-1.02%	457,327
Apr 15, 2025	38.56	38.87	38.37	38.37	38.37	-0.36%	425,386
Apr 14, 2025	38.69	38.71	38.13	38.51	38.51	1.02%	478,701
Apr 11, 2025	37.46	38.33	37.16	38.12	38.12	1.38%	912,943
Apr 10, 2025	38.23	38.32	36.67	37.60	37.60	-3.57%	708,973
Apr 9, 2025	35.75	39.17	35.64	38.99	38.99	7.56%	697,077
Apr 8, 2025	37.98	38.04	35.73	36.25	36.25	-1.49%	1,193,436
Apr 7, 2025	35.87	38.02	35.38	36.80	36.80	-0.30%	2,029,924
Apr 4, 2025	38.16	38.28	36.85	36.91	36.91	-6.08%	1,131,347
Apr 3, 2025	40.12	40.35	39.30	39.30	39.30	-5.35%	347,394
Apr 2, 2025	40.83	41.58	40.83	41.52	41.52	0.87%	286,332
Apr 1, 2025	41.07	41.35	40.75	41.16	41.16	-0.12%	366,627
Mar 31, 2025	40.60	41.41	40.52	41.21	41.21	0.76%	415,650
Mar 28, 2025	41.48	41.51	40.81	40.90	40.90	-1.61%	191,000
Mar 27, 2025	41.65	41.81	41.38	41.57	41.57	-0.41%	417,695
Mar 26, 2025	41.88	42.09	41.60	41.74	41.74	-	320,829
Mar 25, 2025	41.81	41.93	41.63	41.74	41.74	-0.38%	539,092
Mar 24, 2025	41.59	41.98	41.59	41.90	41.73	1.50%	254,545
Mar 21, 2025	41.11	41.34	40.91	41.28	41.12	-0.39%	232,844
Mar 20, 2025	41.28	41.69	41.28	41.44	41.28	-0.19%	393,001
Mar 19, 2025	41.25	41.74	41.18	41.52	41.36	0.75%	245,149
Mar 18, 2025	41.22	41.28	41.02	41.21	41.05	-0.15%	350,757
Mar 17, 2025	40.73	41.40	40.73	41.27	41.11	1.30%	241,498
Mar 14, 2025	40.21	40.81	40.20	40.74	40.58	1.95%	262,074
Mar 13, 2025	40.25	40.47	39.83	39.96	39.80	-0.75%	378,663
Mar 12, 2025	40.61	40.61	40.04	40.26	40.10	-0.22%	401,426
Mar 11, 2025	40.78	40.78	40.16	40.35	40.19	-1.20%	530,374
Mar 10, 2025	41.02	41.36	40.53	40.84	40.68	-1.57%	336,215
Mar 7, 2025	41.11	41.57	40.90	41.49	41.33	0.70%	271,843
Mar 6, 2025	41.08	41.37	40.89	41.20	41.04	-0.56%	323,409
Mar 5, 2025	41.10	41.56	40.84	41.43	41.27	0.83%	390,983
Mar 4, 2025	41.64	41.71	40.93	41.09	40.93	-2.05%	330,909
Mar 3, 2025	42.77	42.89	41.73	41.95	41.78	-1.60%	648,425
Feb 28, 2025	42.15	42.63	41.95	42.63	42.46	1.39%	237,733
Feb 27, 2025	42.19	42.53	42.03	42.05	41.88	-0.32%	209,586
Feb 26, 2025	42.41	42.52	42.09	42.18	42.01	-0.33%	255,833
Feb 25, 2025	42.42	42.62	42.08	42.32	42.15	-0.14%	286,112
Feb 24, 2025	42.44	42.58	42.26	42.38	42.21	0.07%	265,101
Feb 21, 2025	42.97	43.01	42.28	42.35	42.18	-1.47%	261,640
Feb 20, 2025	43.14	43.19	42.76	42.98	42.81	-0.58%	237,906
Feb 19, 2025	43.03	43.30	43.01	43.23	43.06	0.09%	255,659
Feb 18, 2025	42.93	43.19	42.88	43.19	43.02	0.65%	314,191
Feb 14, 2025	42.97	43.16	42.85	42.91	42.74	0.26%	231,784
Feb 13, 2025	42.57	42.86	42.52	42.80	42.63	0.78%	191,880