DFUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.27	54.41	54.19	54.33	-	-0.04%	400,341
Jun 2, 2026	53.89	54.42	53.79	54.35	54.35	0.93%	361,177
Jun 1, 2026	53.52	53.92	53.52	53.85	53.85	0.35%	512,912
May 29, 2026	53.75	53.79	53.63	53.66	53.66	-	393,400
May 28, 2026	53.59	53.83	53.40	53.66	53.66	0.07%	411,028
May 27, 2026	53.77	53.81	53.51	53.62	53.62	-0.13%	566,396
May 26, 2026	53.40	53.77	53.40	53.69	53.69	1.07%	417,557
May 22, 2026	53.02	53.30	53.00	53.12	53.12	0.64%	455,455
May 21, 2026	52.46	52.80	52.18	52.78	52.78	0.32%	415,276
May 20, 2026	52.23	52.68	52.14	52.61	52.61	1.02%	500,979
May 19, 2026	52.05	52.40	51.87	52.08	52.08	-0.46%	297,013
May 18, 2026	52.23	52.41	52.06	52.32	52.32	0.35%	305,374
May 15, 2026	52.47	52.47	52.12	52.14	52.14	-1.27%	338,105
May 14, 2026	52.79	53.03	52.79	52.81	52.81	0.34%	338,803
May 13, 2026	52.67	52.73	52.45	52.63	52.63	0.08%	374,945
May 12, 2026	52.58	52.64	52.02	52.59	52.59	-0.04%	706,753
May 11, 2026	52.61	52.74	52.51	52.61	52.61	0.44%	238,847
May 8, 2026	52.18	52.43	52.07	52.38	52.38	0.96%	481,106
May 7, 2026	52.44	52.44	51.80	51.88	51.88	-1.22%	479,730
May 6, 2026	52.35	52.61	52.29	52.52	52.52	0.88%	511,095
May 5, 2026	51.72	52.21	51.72	52.06	52.06	1.21%	411,626
May 4, 2026	51.61	51.88	51.39	51.44	51.44	-0.56%	368,367
May 1, 2026	51.87	52.05	51.73	51.73	51.73	-0.25%	395,481
Apr 30, 2026	51.16	51.91	51.16	51.86	51.86	1.33%	986,588
Apr 29, 2026	51.13	51.22	50.98	51.18	51.18	0.20%	369,319
Apr 28, 2026	51.38	51.38	50.96	51.08	51.08	-0.25%	284,346
Apr 27, 2026	51.17	51.48	51.15	51.21	51.21	0.14%	258,184
Apr 24, 2026	51.36	51.36	51.05	51.14	51.14	-0.02%	260,881
Apr 23, 2026	51.07	51.28	50.75	51.15	51.15	0.22%	502,817
Apr 22, 2026	51.19	51.23	50.89	51.04	51.04	0.31%	289,235
Apr 21, 2026	51.18	51.37	50.80	50.88	50.88	-0.27%	378,914
Apr 20, 2026	50.88	51.16	50.88	51.02	51.02	0.18%	302,128
Apr 17, 2026	50.55	51.16	50.55	50.93	50.93	0.89%	414,539
Apr 16, 2026	50.18	50.51	50.18	50.48	50.48	0.54%	310,419
Apr 15, 2026	50.45	50.45	50.07	50.21	50.21	-0.48%	232,058
Apr 14, 2026	50.27	50.52	50.06	50.45	50.45	0.18%	333,725
Apr 13, 2026	49.81	50.36	49.78	50.36	50.36	0.84%	308,126
Apr 10, 2026	50.28	50.31	49.90	49.94	49.94	-0.56%	370,357
Apr 9, 2026	49.87	50.35	49.87	50.22	50.22	0.44%	315,138
Apr 8, 2026	49.70	50.02	49.63	50.00	50.00	2.04%	612,972
Apr 7, 2026	48.80	49.05	48.70	49.00	49.00	0.18%	470,447
Apr 6, 2026	48.65	48.93	48.62	48.91	48.91	0.51%	582,767
Apr 2, 2026	48.20	48.90	48.13	48.66	48.66	0.12%	443,825
Apr 1, 2026	48.54	48.84	48.54	48.60	48.60	0.29%	610,971
Mar 31, 2026	47.96	48.57	47.83	48.46	48.46	2.00%	1,290,046
Mar 30, 2026	48.21	48.21	47.35	47.51	47.51	-0.54%	774,111
Mar 27, 2026	48.22	48.29	47.67	47.77	47.77	-1.10%	548,140
Mar 26, 2026	48.44	48.76	48.27	48.30	48.30	-0.84%	665,390
Mar 25, 2026	48.77	48.91	48.37	48.71	48.71	0.52%	456,754
Mar 24, 2026	47.77	48.67	47.77	48.46	48.46	0.78%	1,134,920