DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	33.72	33.72	33.30	33.64	33.64	-1.03%	114,419
Oct 2, 2025	33.37	34.06	32.90	33.99	33.99	2.10%	64,589
Oct 1, 2025	33.47	33.69	33.10	33.29	33.29	-0.15%	29,155
Sep 30, 2025	33.20	33.80	33.09	33.34	33.34	2.24%	190,490
Sep 29, 2025	31.78	32.92	31.78	32.61	32.61	3.79%	116,664
Sep 26, 2025	31.97	31.97	30.82	31.42	31.42	-1.81%	146,115
Sep 25, 2025	32.56	32.77	31.98	32.00	32.00	-1.75%	173,371
Sep 24, 2025	33.11	33.11	31.98	32.57	32.57	-3.21%	88,074
Sep 23, 2025	34.17	34.17	32.92	33.65	33.40	-3.47%	82,194
Sep 22, 2025	34.93	35.28	34.52	34.86	34.60	0.43%	54,103
Sep 19, 2025	33.94	34.90	33.94	34.71	34.45	2.51%	64,547
Sep 18, 2025	33.70	34.29	33.49	33.86	33.61	0.71%	71,696
Sep 17, 2025	34.04	34.16	33.21	33.62	33.37	-0.44%	39,628
Sep 16, 2025	34.60	34.60	33.58	33.77	33.52	-3.29%	110,087
Sep 15, 2025	34.65	35.00	34.36	34.92	34.66	0.78%	70,166
Sep 12, 2025	33.95	34.67	33.68	34.65	34.39	1.17%	36,042
Sep 11, 2025	34.62	34.98	34.09	34.25	34.00	0.06%	42,214
Sep 10, 2025	35.22	35.49	34.20	34.23	33.98	-3.50%	193,877
Sep 9, 2025	35.57	35.57	34.52	35.47	35.21	-0.84%	82,213
Sep 8, 2025	35.26	36.38	35.13	35.77	35.50	0.31%	50,349
Sep 5, 2025	35.24	35.96	34.69	35.66	35.39	4.09%	54,392
Sep 4, 2025	34.80	34.97	33.99	34.26	34.01	-1.41%	90,105
Sep 3, 2025	33.74	34.95	33.35	34.75	34.49	4.45%	180,120
Sep 2, 2025	33.55	33.98	33.09	33.27	33.02	-0.24%	149,047
Aug 29, 2025	33.56	33.65	33.14	33.35	33.10	-0.86%	57,086
Aug 28, 2025	34.22	34.55	33.53	33.64	33.39	-1.46%	29,857
Aug 27, 2025	34.97	34.97	33.88	34.14	33.89	-2.15%	52,920
Aug 26, 2025	34.95	35.50	34.85	34.89	34.63	0.37%	18,861
Aug 25, 2025	35.06	35.32	34.72	34.76	34.50	-0.54%	24,225
Aug 22, 2025	36.33	36.33	34.79	34.95	34.69	-3.96%	45,438
Aug 21, 2025	36.88	37.14	36.26	36.39	36.12	-1.38%	19,440
Aug 20, 2025	37.31	37.31	36.60	36.90	36.63	-1.57%	19,533
Aug 19, 2025	37.76	37.88	37.11	37.49	37.21	0.05%	19,581
Aug 18, 2025	37.48	37.92	37.23	37.47	37.19	1.19%	13,990
Aug 15, 2025	36.95	37.20	36.24	37.03	36.75	0.08%	28,591
Aug 14, 2025	37.26	37.74	36.93	37.00	36.72	0.19%	20,868
Aug 13, 2025	37.88	38.02	36.93	36.93	36.66	-2.30%	38,832
Aug 12, 2025	38.08	38.17	37.17	37.80	37.52	-1.05%	38,945
Aug 11, 2025	37.32	38.27	37.09	38.20	37.92	1.68%	69,908
Aug 8, 2025	37.69	38.00	36.96	37.57	37.29	-1.26%	42,397
Aug 7, 2025	37.05	38.05	36.45	38.05	37.77	0.90%	49,710
Aug 6, 2025	36.61	37.86	36.15	37.71	37.43	1.75%	55,583
Aug 5, 2025	37.01	38.00	36.92	37.06	36.78	-0.11%	43,286
Aug 4, 2025	37.05	37.42	36.53	37.10	36.82	0.54%	108,917
Aug 1, 2025	35.88	37.22	35.85	36.90	36.63	3.97%	114,702
Jul 31, 2025	35.77	35.77	34.76	35.49	35.23	1.05%	65,939
Jul 30, 2025	34.61	35.53	34.59	35.12	34.86	2.75%	73,288
Jul 29, 2025	34.73	34.94	34.15	34.18	33.93	-1.87%	150,990
Jul 28, 2025	35.04	35.16	34.73	34.83	34.57	-2.25%	52,860
Jul 25, 2025	35.28	35.94	35.28	35.63	35.36	0.82%	22,286