DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	29.65	30.97	28.91	29.53	29.53	-5.35%	50,300
Jan 2, 2026	32.61	32.61	31.00	31.20	31.20	-4.03%	26,710
Dec 31, 2025	32.22	32.70	32.22	32.51	32.51	1.14%	9,307
Dec 30, 2025	32.28	32.35	31.97	32.15	32.15	-1.63%	33,084
Dec 29, 2025	32.78	33.04	32.47	32.68	32.68	-1.60%	31,952
Dec 26, 2025	33.07	33.50	33.07	33.21	33.21	0.67%	12,988
Dec 24, 2025	32.80	32.99	32.70	32.99	32.99	-0.18%	4,930
Dec 23, 2025	33.27	33.45	33.04	33.05	32.73	-1.20%	5,353
Dec 22, 2025	33.72	33.72	33.14	33.45	33.13	-2.15%	16,005
Dec 19, 2025	33.86	34.27	33.63	34.19	33.86	0.04%	17,431
Dec 18, 2025	33.36	34.30	33.36	34.17	33.84	3.05%	36,795
Dec 17, 2025	34.24	34.24	33.10	33.16	32.84	-4.47%	25,320
Dec 16, 2025	33.52	34.74	33.52	34.71	34.38	6.02%	39,381
Dec 15, 2025	32.83	33.21	32.68	32.74	32.43	1.65%	27,017
Dec 12, 2025	31.46	32.33	31.30	32.21	31.90	2.06%	39,189
Dec 11, 2025	31.55	31.71	31.27	31.56	31.26	0.71%	14,112
Dec 10, 2025	31.94	31.96	31.20	31.34	31.04	-1.98%	19,206
Dec 9, 2025	32.31	32.31	31.50	31.97	31.66	-1.38%	17,151
Dec 8, 2025	31.79	32.55	31.74	32.42	32.11	2.48%	36,411
Dec 5, 2025	31.50	31.66	30.65	31.64	31.33	0.91%	14,986
Dec 4, 2025	31.65	31.79	31.29	31.35	31.05	-0.95%	13,460
Dec 3, 2025	32.40	32.40	31.53	31.65	31.35	-3.59%	60,075
Dec 2, 2025	31.96	33.15	31.96	32.83	32.51	2.53%	51,990
Dec 1, 2025	32.46	32.46	31.69	32.02	31.71	-1.93%	31,255
Nov 28, 2025	33.46	33.46	32.38	32.65	32.34	-2.45%	13,322
Nov 26, 2025	34.00	34.00	33.00	33.47	33.15	-1.56%	58,192
Nov 25, 2025	34.18	34.45	33.73	34.00	33.67	1.34%	65,263
Nov 24, 2025	33.61	34.56	33.35	33.55	33.23	0.48%	63,873
Nov 21, 2025	33.73	34.25	33.10	33.39	33.07	-1.13%	36,595
Nov 20, 2025	32.55	33.80	31.80	33.77	33.45	2.40%	57,204
Nov 19, 2025	33.47	33.71	32.87	32.98	32.66	2.45%	76,900
Nov 18, 2025	32.95	33.08	32.00	32.19	31.88	-1.41%	36,880
Nov 17, 2025	31.87	32.89	31.69	32.65	32.34	3.55%	37,001
Nov 14, 2025	32.21	32.96	31.36	31.53	31.23	-3.30%	44,755
Nov 13, 2025	32.31	32.84	31.99	32.61	32.29	-0.50%	31,782
Nov 12, 2025	31.99	32.80	31.99	32.77	32.45	2.92%	25,828
Nov 11, 2025	32.26	32.26	31.40	31.84	31.53	-2.63%	41,417
Nov 10, 2025	33.08	33.94	32.54	32.70	32.39	-1.80%	87,260
Nov 7, 2025	34.09	34.17	33.15	33.30	32.98	-2.86%	28,515
Nov 6, 2025	34.54	34.54	33.60	34.28	33.95	-1.80%	34,866
Nov 5, 2025	34.87	34.96	34.15	34.91	34.57	-0.54%	29,510
Nov 4, 2025	35.07	35.67	34.90	35.10	34.76	2.21%	34,166
Nov 3, 2025	34.37	35.04	34.14	34.34	34.01	0.06%	63,576
Oct 31, 2025	34.65	34.95	33.94	34.32	33.99	-1.29%	45,566
Oct 30, 2025	34.45	34.82	33.95	34.77	34.44	1.10%	8,384
Oct 29, 2025	34.65	34.72	34.10	34.39	34.06	-1.38%	11,927
Oct 28, 2025	34.45	34.91	34.21	34.88	34.54	2.18%	18,584
Oct 27, 2025	34.17	34.31	33.95	34.13	33.80	-0.55%	11,096
Oct 24, 2025	33.26	34.32	33.26	34.32	33.99	2.26%	19,436
Oct 23, 2025	33.42	34.00	33.15	33.56	33.24	-2.74%	83,949