DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.39	50.80	50.26	50.70	50.70	0.40%	349,262
Feb 19, 2026	50.43	50.59	50.27	50.50	50.50	-0.18%	383,286
Feb 18, 2026	50.26	50.70	50.26	50.59	50.59	0.86%	298,652
Feb 17, 2026	50.26	50.41	49.80	50.16	50.16	-0.30%	416,845
Feb 13, 2026	49.94	50.49	49.73	50.31	50.31	0.74%	394,528
Feb 12, 2026	50.81	51.12	49.85	49.94	49.94	-1.56%	508,387
Feb 11, 2026	50.77	50.96	50.51	50.73	50.73	0.52%	443,601
Feb 10, 2026	50.54	50.71	50.43	50.47	50.47	-0.16%	315,900
Feb 9, 2026	50.31	50.67	50.26	50.55	50.55	0.10%	247,897
Feb 6, 2026	49.77	50.58	49.77	50.50	50.50	2.27%	263,209
Feb 5, 2026	49.57	49.78	49.23	49.38	49.38	-0.90%	650,794
Feb 4, 2026	49.72	50.03	49.53	49.83	49.83	0.42%	800,519
Feb 3, 2026	49.36	49.85	49.15	49.62	49.62	0.65%	416,206
Feb 2, 2026	48.63	49.39	48.63	49.30	49.30	0.88%	598,212
Jan 30, 2026	48.81	49.09	48.49	48.87	48.87	-0.27%	511,938
Jan 29, 2026	49.00	49.28	48.53	49.00	49.00	0.43%	430,667
Jan 28, 2026	48.73	48.96	48.65	48.79	48.79	0.27%	551,879
Jan 27, 2026	48.60	48.73	48.54	48.66	48.66	-0.12%	408,644
Jan 26, 2026	48.75	48.87	48.63	48.72	48.72	0.23%	567,142
Jan 23, 2026	48.91	48.91	48.45	48.61	48.61	-0.80%	375,410
Jan 22, 2026	49.01	49.22	48.89	49.00	49.00	0.33%	297,876
Jan 21, 2026	48.22	49.01	48.22	48.84	48.84	1.86%	711,584
Jan 20, 2026	48.02	48.41	47.86	47.95	47.95	-1.15%	397,116
Jan 16, 2026	48.61	48.74	48.47	48.51	48.51	-0.25%	1,058,219
Jan 15, 2026	48.41	48.75	48.39	48.63	48.63	0.60%	275,843
Jan 14, 2026	48.06	48.36	48.06	48.34	48.34	0.46%	418,500
Jan 13, 2026	48.35	48.45	48.02	48.12	48.12	-0.33%	330,657
Jan 12, 2026	48.11	48.31	47.98	48.28	48.28	-0.12%	420,563
Jan 9, 2026	48.19	48.41	48.08	48.34	48.34	0.54%	248,704
Jan 8, 2026	47.65	48.18	47.65	48.08	48.08	0.84%	305,304
Jan 7, 2026	48.19	48.19	47.61	47.68	47.68	-1.06%	367,835
Jan 6, 2026	47.75	48.25	47.75	48.19	48.19	0.90%	433,009
Jan 5, 2026	47.33	47.92	47.33	47.76	47.76	1.36%	510,035
Jan 2, 2026	46.71	47.19	46.51	47.12	47.12	1.14%	482,744
Dec 31, 2025	46.92	46.92	46.57	46.59	46.59	-0.72%	360,371
Dec 30, 2025	47.04	47.05	46.92	46.93	46.93	-0.15%	289,149
Dec 29, 2025	47.05	47.12	46.90	47.00	47.00	-0.23%	248,598
Dec 26, 2025	47.09	47.13	46.95	47.11	47.11	0.04%	272,420
Dec 24, 2025	46.91	47.18	46.91	47.09	47.09	0.36%	234,938
Dec 23, 2025	46.90	46.99	46.83	46.92	46.92	0.02%	286,068
Dec 22, 2025	46.68	46.98	46.68	46.91	46.91	0.82%	421,706
Dec 19, 2025	46.27	46.68	46.27	46.53	46.53	0.58%	478,138
Dec 18, 2025	46.43	46.64	46.17	46.26	46.26	0.15%	614,535
Dec 17, 2025	46.38	46.61	46.15	46.19	46.19	-0.24%	427,554
Dec 16, 2025	46.70	46.72	46.15	46.30	46.30	-1.32%	623,103
Dec 15, 2025	47.01	47.13	46.77	46.92	46.76	0.17%	340,644
Dec 12, 2025	47.27	47.29	46.75	46.84	46.68	-0.64%	482,363
Dec 11, 2025	46.71	47.20	46.71	47.14	46.98	0.90%	445,744
Dec 10, 2025	45.96	46.84	45.94	46.72	46.56	1.81%	390,859
Dec 9, 2025	46.01	46.32	45.88	45.89	45.73	-0.30%	456,664