DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.05	55.35	54.90	55.06	55.06	-0.47%	360,260
Jun 25, 2026	55.21	55.65	55.13	55.32	55.32	1.52%	512,850
Jun 24, 2026	54.48	54.76	54.28	54.49	54.49	0.11%	337,049
Jun 23, 2026	54.35	54.71	54.09	54.43	54.43	-0.88%	288,013
Jun 22, 2026	54.83	55.15	54.81	55.10	54.91	0.88%	377,931
Jun 18, 2026	54.86	54.86	54.51	54.62	54.43	0.52%	386,412
Jun 17, 2026	54.92	55.18	54.27	54.34	54.16	-1.00%	475,342
Jun 16, 2026	55.23	55.47	54.89	54.89	54.70	-0.45%	332,417
Jun 15, 2026	55.23	55.41	55.06	55.14	54.95	0.46%	393,378
Jun 12, 2026	54.61	55.08	54.44	54.89	54.70	0.90%	379,174
Jun 11, 2026	53.68	54.56	53.62	54.40	54.22	1.87%	584,228
Jun 10, 2026	53.95	54.27	53.40	53.40	53.22	-1.28%	392,336
Jun 9, 2026	54.29	54.51	53.16	54.09	53.91	0.41%	707,344
Jun 8, 2026	53.91	54.26	53.84	53.87	53.69	0.64%	426,380
Jun 5, 2026	54.38	54.38	53.47	53.53	53.35	-1.98%	538,353
Jun 4, 2026	54.36	54.72	54.36	54.61	54.42	0.59%	279,363
Jun 3, 2026	54.27	54.41	54.19	54.29	54.11	-0.11%	825,154
Jun 2, 2026	53.89	54.42	53.79	54.35	54.17	0.93%	361,177
Jun 1, 2026	53.52	53.92	53.52	53.85	53.67	0.35%	512,917
May 29, 2026	53.75	53.79	53.63	53.66	53.48	-	393,402
May 28, 2026	53.59	53.83	53.40	53.66	53.48	0.07%	411,028
May 27, 2026	53.77	53.81	53.51	53.62	53.44	-0.13%	566,396
May 26, 2026	53.40	53.77	53.40	53.69	53.51	1.07%	417,557
May 22, 2026	53.02	53.30	53.00	53.12	52.94	0.64%	455,455
May 21, 2026	52.46	52.80	52.18	52.78	52.60	0.32%	415,285
May 20, 2026	52.23	52.68	52.14	52.61	52.43	1.02%	500,979
May 19, 2026	52.05	52.40	51.87	52.08	51.90	-0.46%	297,013
May 18, 2026	52.23	52.41	52.06	52.32	52.14	0.35%	305,374
May 15, 2026	52.47	52.47	52.12	52.14	51.96	-1.27%	338,105
May 14, 2026	52.79	53.03	52.79	52.81	52.63	0.34%	338,803
May 13, 2026	52.67	52.73	52.45	52.63	52.45	0.08%	374,945
May 12, 2026	52.58	52.64	52.02	52.59	52.41	-0.04%	706,753
May 11, 2026	52.61	52.74	52.51	52.61	52.43	0.44%	238,847
May 8, 2026	52.18	52.43	52.07	52.38	52.20	0.96%	481,106
May 7, 2026	52.44	52.44	51.80	51.88	51.70	-1.22%	479,730
May 6, 2026	52.35	52.61	52.29	52.52	52.34	0.88%	511,095
May 5, 2026	51.72	52.21	51.72	52.06	51.88	1.21%	411,626
May 4, 2026	51.61	51.88	51.39	51.44	51.27	-0.56%	368,367
May 1, 2026	51.87	52.05	51.73	51.73	51.55	-0.25%	395,481
Apr 30, 2026	51.16	51.91	51.16	51.86	51.68	1.33%	986,588
Apr 29, 2026	51.13	51.22	50.98	51.18	51.01	0.20%	369,319
Apr 28, 2026	51.38	51.38	50.96	51.08	50.91	-0.25%	284,346
Apr 27, 2026	51.17	51.48	51.15	51.21	51.04	0.14%	258,184
Apr 24, 2026	51.36	51.36	51.05	51.14	50.97	-0.02%	260,881
Apr 23, 2026	51.07	51.28	50.75	51.15	50.98	0.22%	502,817
Apr 22, 2026	51.19	51.23	50.89	51.04	50.87	0.31%	289,235
Apr 21, 2026	51.18	51.37	50.80	50.88	50.71	-0.27%	378,914
Apr 20, 2026	50.88	51.16	50.88	51.02	50.85	0.18%	302,128
Apr 17, 2026	50.55	51.16	50.55	50.93	50.76	0.89%	414,539
Apr 16, 2026	50.18	50.51	50.18	50.48	50.31	0.54%	310,419