DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	41.21	41.41	40.52	40.55	40.55	0.32%	38,805
Apr 24, 2025	41.03	41.52	40.18	40.42	40.42	-2.95%	39,601
Apr 23, 2025	40.88	42.10	40.00	41.65	41.65	0.31%	50,222
Apr 22, 2025	42.94	42.94	40.95	41.52	41.52	-5.05%	41,368
Apr 21, 2025	42.63	44.59	42.63	43.73	43.73	5.27%	26,008
Apr 17, 2025	42.73	42.73	40.32	41.54	41.54	-4.64%	42,749
Apr 16, 2025	43.80	43.84	41.98	43.56	43.56	-1.25%	35,661
Apr 15, 2025	43.94	44.16	42.59	44.11	44.11	0.25%	23,492
Apr 14, 2025	42.35	44.62	42.35	44.00	44.00	-0.65%	25,499
Apr 11, 2025	46.19	47.89	43.67	44.29	44.29	-4.57%	40,337
Apr 10, 2025	43.21	47.97	43.21	46.41	46.41	13.00%	67,822
Apr 9, 2025	50.57	51.08	40.13	41.07	41.07	-15.41%	180,968
Apr 8, 2025	43.44	50.08	43.27	48.55	48.55	4.39%	64,488
Apr 7, 2025	48.25	50.01	42.82	46.51	46.51	2.29%	169,734
Apr 4, 2025	41.08	45.75	40.69	45.47	45.47	17.80%	124,819
Apr 3, 2025	35.86	38.67	35.86	38.60	38.60	15.43%	75,053
Apr 2, 2025	33.96	34.14	33.36	33.44	33.44	-0.24%	22,934
Apr 1, 2025	34.21	34.55	33.43	33.52	33.52	-1.04%	12,674
Mar 31, 2025	34.98	34.98	33.48	33.87	33.87	-2.25%	18,760
Mar 28, 2025	34.34	34.92	34.07	34.65	34.65	1.30%	45,919
Mar 27, 2025	33.75	34.51	33.68	34.21	34.21	1.70%	27,826
Mar 26, 2025	33.51	33.73	32.86	33.63	33.63	-1.71%	36,029
Mar 25, 2025	34.06	34.39	33.64	34.22	33.98	-0.64%	33,911
Mar 24, 2025	35.13	35.13	34.07	34.44	34.20	-2.27%	39,836
Mar 21, 2025	34.88	35.70	34.88	35.24	34.99	1.32%	24,788
Mar 20, 2025	35.45	35.65	34.57	34.78	34.54	-0.54%	28,527
Mar 19, 2025	36.23	36.23	34.69	34.97	34.73	-3.29%	36,039
Mar 18, 2025	35.90	36.70	35.81	36.16	35.91	-0.19%	28,222
Mar 17, 2025	37.31	37.31	35.95	36.23	35.98	-3.24%	39,573
Mar 14, 2025	39.55	39.72	37.33	37.44	37.18	-5.72%	26,740
Mar 13, 2025	39.53	40.22	38.43	39.71	39.43	1.35%	57,294
Mar 12, 2025	39.49	39.70	38.52	39.18	38.91	-0.86%	16,263
Mar 11, 2025	38.84	39.91	38.41	39.52	39.25	1.67%	19,327
Mar 10, 2025	39.49	39.61	38.01	38.87	38.60	-1.52%	18,171
Mar 7, 2025	40.04	40.38	39.08	39.47	39.20	-3.24%	18,272
Mar 6, 2025	41.57	42.06	40.62	40.79	40.51	-0.63%	19,900
Mar 5, 2025	40.98	42.46	40.73	41.05	40.76	3.06%	31,228
Mar 4, 2025	40.07	41.20	38.68	39.83	39.55	1.87%	81,492
Mar 3, 2025	36.20	39.72	35.99	39.10	38.83	6.98%	134,015
Feb 28, 2025	37.84	38.30	36.51	36.55	36.30	-3.15%	23,384
Feb 27, 2025	37.54	37.92	36.79	37.74	37.48	-0.79%	27,654
Feb 26, 2025	37.68	38.43	37.43	38.04	37.78	1.06%	39,909
Feb 25, 2025	36.61	38.24	36.30	37.64	37.38	3.07%	28,622
Feb 24, 2025	36.59	36.88	36.23	36.52	36.27	-0.11%	22,482
Feb 21, 2025	35.70	36.60	35.50	36.56	36.31	3.89%	30,300
Feb 20, 2025	35.99	36.15	35.00	35.19	34.95	-1.85%	28,739
Feb 19, 2025	35.66	35.88	35.05	35.85	35.60	-1.23%	19,427
Feb 18, 2025	37.05	37.31	35.81	36.30	36.05	-2.60%	18,538
Feb 14, 2025	37.37	37.37	36.29	37.27	37.01	-0.72%	16,412
Feb 13, 2025	38.29	38.71	37.45	37.54	37.28	-1.60%	30,390