DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	44.46	45.02	44.27	44.58	44.58	0.34%	721,667
Sep 16, 2025	44.48	44.56	44.23	44.43	44.43	-0.11%	515,981
Sep 15, 2025	44.66	44.68	44.41	44.48	44.48	-0.11%	683,317
Sep 12, 2025	44.77	44.86	44.52	44.53	44.53	-0.65%	374,040
Sep 11, 2025	44.25	44.86	44.25	44.82	44.82	1.40%	523,325
Sep 10, 2025	44.20	44.37	44.01	44.20	44.20	0.11%	417,722
Sep 9, 2025	44.15	44.29	44.10	44.15	44.15	-0.05%	670,351
Sep 8, 2025	44.23	44.23	43.90	44.17	44.17	-0.25%	293,576
Sep 5, 2025	44.45	44.65	44.06	44.28	44.28	-0.29%	240,877
Sep 4, 2025	44.04	44.44	43.93	44.41	44.41	0.86%	312,789
Sep 3, 2025	44.11	44.24	43.80	44.03	44.03	-0.43%	354,073
Sep 2, 2025	44.07	44.22	43.87	44.22	44.22	-0.50%	250,071
Aug 29, 2025	44.42	44.57	44.28	44.44	44.44	-	214,524
Aug 28, 2025	44.46	44.46	44.20	44.44	44.44	0.07%	241,033
Aug 27, 2025	44.08	44.46	44.08	44.41	44.41	0.52%	330,149
Aug 26, 2025	44.00	44.20	43.99	44.18	44.18	0.30%	272,000
Aug 25, 2025	44.25	44.32	44.05	44.05	44.05	-0.63%	294,172
Aug 22, 2025	43.67	44.45	43.67	44.33	44.33	1.95%	309,119
Aug 21, 2025	43.36	43.57	43.24	43.48	43.48	-0.11%	295,036
Aug 20, 2025	43.50	43.61	43.35	43.53	43.53	0.02%	364,812
Aug 19, 2025	43.37	43.73	43.37	43.52	43.52	0.37%	397,921
Aug 18, 2025	43.32	43.48	43.27	43.36	43.36	0.07%	388,264
Aug 15, 2025	43.54	43.56	43.32	43.33	43.33	-0.21%	167,687
Aug 14, 2025	43.30	43.44	43.14	43.42	43.42	-0.46%	209,172
Aug 13, 2025	43.17	43.62	43.15	43.62	43.62	1.28%	314,074
Aug 12, 2025	42.61	43.08	42.56	43.07	43.07	1.51%	207,570
Aug 11, 2025	42.59	42.76	42.34	42.43	42.43	-0.21%	493,376
Aug 8, 2025	42.36	42.61	42.32	42.52	42.52	0.73%	233,835
Aug 7, 2025	42.57	42.66	42.12	42.21	42.21	-0.19%	437,883
Aug 6, 2025	42.41	42.46	42.24	42.29	42.29	-0.31%	305,735
Aug 5, 2025	42.39	42.47	42.08	42.42	42.42	0.14%	364,792
Aug 4, 2025	42.10	42.36	42.10	42.36	42.36	1.07%	260,519
Aug 1, 2025	42.21	42.21	41.62	41.91	41.91	-1.43%	292,041
Jul 31, 2025	42.75	43.03	42.47	42.52	42.52	-0.98%	672,641
Jul 30, 2025	43.20	43.31	42.77	42.94	42.94	-0.72%	206,545
Jul 29, 2025	43.36	43.44	43.15	43.25	43.25	-0.21%	298,433
Jul 28, 2025	43.50	43.50	43.25	43.34	43.34	-0.37%	242,674
Jul 25, 2025	43.33	43.52	43.17	43.50	43.50	0.39%	299,212
Jul 24, 2025	43.44	43.59	43.30	43.33	43.33	-0.37%	187,090
Jul 23, 2025	43.16	43.51	43.16	43.49	43.49	1.16%	186,003
Jul 22, 2025	42.60	43.03	42.60	42.99	42.99	1.15%	209,681
Jul 21, 2025	42.72	42.85	42.50	42.50	42.50	-0.19%	296,108
Jul 18, 2025	42.81	42.84	42.50	42.58	42.58	-0.28%	269,756
Jul 17, 2025	42.33	42.75	42.33	42.70	42.70	0.59%	349,465
Jul 16, 2025	42.42	42.49	41.99	42.45	42.45	0.35%	606,154
Jul 15, 2025	42.97	42.97	42.28	42.30	42.30	-1.46%	345,002
Jul 14, 2025	42.86	42.95	42.71	42.93	42.93	0.03%	341,624
Jul 11, 2025	42.93	43.04	42.79	42.91	42.91	-0.65%	280,003
Jul 10, 2025	42.93	43.29	42.85	43.19	43.19	0.65%	262,941
Jul 9, 2025	43.00	43.00	42.67	42.91	42.91	0.12%	315,566