DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.70	36.60	35.50	36.56	36.56	3.89%	30,300
Feb 20, 2025	35.99	36.15	35.00	35.19	35.19	-1.85%	28,739
Feb 19, 2025	35.66	35.88	35.05	35.85	35.85	-1.23%	19,427
Feb 18, 2025	37.05	37.31	35.81	36.30	36.30	-2.60%	18,538
Feb 14, 2025	37.37	37.37	36.29	37.27	37.27	-0.72%	16,412
Feb 13, 2025	38.29	38.71	37.45	37.54	37.54	-1.60%	30,390
Feb 12, 2025	36.91	38.23	36.50	38.15	38.15	4.76%	34,568
Feb 11, 2025	36.70	37.03	35.89	36.42	36.42	-1.56%	33,060
Feb 10, 2025	37.69	37.69	36.84	36.99	36.99	-4.24%	15,218
Feb 7, 2025	38.25	38.67	37.95	38.63	38.63	0.16%	24,622
Feb 6, 2025	36.89	38.78	36.71	38.57	38.57	3.60%	18,308
Feb 5, 2025	37.18	37.63	37.12	37.23	37.23	-0.21%	12,253
Feb 4, 2025	39.45	39.45	37.20	37.31	37.31	-4.24%	30,930
Feb 3, 2025	39.30	40.14	38.72	38.96	38.96	-1.12%	45,525
Jan 31, 2025	37.42	39.60	37.42	39.40	39.40	5.58%	27,082
Jan 30, 2025	37.13	37.68	36.96	37.32	37.32	-1.02%	19,212
Jan 29, 2025	38.15	38.15	37.32	37.71	37.71	-0.21%	23,450
Jan 28, 2025	36.96	38.20	36.71	37.79	37.79	1.96%	39,026
Jan 27, 2025	36.52	37.52	36.52	37.06	37.06	1.91%	43,215
Jan 24, 2025	35.77	36.41	35.46	36.37	36.37	1.93%	16,069
Jan 23, 2025	35.38	36.13	35.22	35.68	35.68	-0.89%	22,105
Jan 22, 2025	34.91	36.00	34.82	36.00	36.00	3.60%	27,090
Jan 21, 2025	34.54	35.03	34.37	34.75	34.75	1.49%	61,270
Jan 17, 2025	34.92	35.00	34.17	34.24	34.24	-1.75%	29,065
Jan 16, 2025	35.66	35.66	34.79	34.85	34.85	-1.30%	28,254
Jan 15, 2025	36.12	36.12	35.12	35.31	35.31	-2.81%	29,975
Jan 14, 2025	37.23	37.31	36.31	36.33	36.33	-2.08%	18,643
Jan 13, 2025	38.02	38.02	36.76	37.10	37.10	-4.38%	60,119
Jan 10, 2025	38.00	39.12	37.59	38.80	38.80	-0.64%	27,556
Jan 8, 2025	39.79	39.86	39.04	39.05	39.05	-0.08%	26,575
Jan 7, 2025	39.54	39.73	38.53	39.08	39.08	-2.22%	28,148
Jan 6, 2025	39.00	40.09	38.62	39.97	39.97	1.18%	39,438
Jan 3, 2025	39.75	40.01	39.29	39.50	39.50	-1.96%	28,759
Jan 2, 2025	40.55	40.79	39.71	40.29	40.29	-2.18%	69,940
Dec 31, 2024	41.39	41.54	40.95	41.19	41.19	-2.72%	48,225
Dec 30, 2024	42.29	42.77	41.84	42.34	42.34	0.52%	32,357
Dec 27, 2024	42.44	42.59	41.41	42.12	42.12	-0.28%	33,568
Dec 26, 2024	42.24	42.49	42.10	42.24	42.24	0.36%	14,090
Dec 24, 2024	42.57	42.99	41.98	42.09	42.09	-1.59%	53,628
Dec 23, 2024	43.29	44.01	42.54	42.77	42.77	-2.51%	175,034
Dec 20, 2024	44.92	44.92	43.63	43.87	43.25	-1.88%	52,484
Dec 19, 2024	43.21	44.76	42.90	44.71	44.08	1.91%	63,531
Dec 18, 2024	41.65	43.88	41.41	43.87	43.25	5.66%	108,116
Dec 17, 2024	41.42	42.26	41.40	41.52	40.93	1.64%	76,598
Dec 16, 2024	39.44	40.88	39.44	40.85	40.27	4.37%	97,467
Dec 13, 2024	38.55	39.34	38.55	39.14	38.59	1.32%	67,476
Dec 12, 2024	38.30	38.75	38.26	38.63	38.09	1.47%	25,537
Dec 11, 2024	38.01	38.40	37.80	38.07	37.53	-0.39%	25,529
Dec 10, 2024	37.34	38.27	37.15	38.22	37.68	1.62%	33,586
Dec 9, 2024	37.05	37.72	36.66	37.61	37.08	0.27%	35,545
Dec 6, 2024	36.51	37.60	36.51	37.51	36.98	3.56%	48,950
Dec 5, 2024	36.25	36.50	35.76	36.22	35.71	-0.80%	41,195
Dec 4, 2024	35.04	36.89	35.04	36.51	36.00	4.88%	216,909
Dec 3, 2024	34.35	35.13	34.33	34.81	34.32	0.09%	20,584
Dec 2, 2024	34.01	35.37	34.00	34.78	34.29	2.14%	100,104
Nov 29, 2024	34.14	34.29	34.00	34.05	33.57	-0.93%	6,350
Nov 27, 2024	34.32	34.37	33.84	34.37	33.89	0.41%	9,429
Nov 26, 2024	33.95	34.53	33.95	34.23	33.75	0.15%	21,301
Nov 25, 2024	32.76	34.28	32.58	34.18	33.70	4.05%	36,844
Nov 22, 2024	32.88	32.89	32.51	32.85	32.39	-0.09%	32,684
Nov 21, 2024	33.26	33.26	32.41	32.88	32.42	-1.67%	22,725
Nov 20, 2024	33.99	34.04	33.42	33.44	32.97	-1.88%	32,277
Nov 19, 2024	34.05	34.30	33.72	34.08	33.60	1.13%	19,572
Nov 18, 2024	34.06	34.24	33.54	33.70	33.22	-2.54%	21,031
Nov 15, 2024	34.77	34.80	33.91	34.58	34.09	0.46%	34,717
Nov 14, 2024	34.33	34.82	34.23	34.42	33.93	-0.66%	19,033
Nov 13, 2024	35.25	35.84	34.41	34.65	34.16	-1.51%	104,990
Nov 12, 2024	34.58	35.21	34.51	35.18	34.68	1.15%	16,230
Nov 11, 2024	35.14	35.14	34.62	34.78	34.29	-1.36%	165,934
Nov 8, 2024	35.64	35.94	35.13	35.26	34.76	-1.01%	199,550
Nov 7, 2024	35.43	36.06	35.43	35.62	35.12	0.85%	53,730
Nov 6, 2024	36.04	36.52	34.78	35.32	34.82	-7.44%	435,197
Nov 5, 2024	38.44	38.61	37.99	38.16	37.62	-1.24%	52,289
Nov 4, 2024	39.48	39.48	38.60	38.64	38.10	-3.69%	91,869
Nov 1, 2024	38.64	40.20	38.22	40.12	39.55	1.42%	117,617
Oct 31, 2024	39.64	39.72	38.95	39.56	39.00	-1.10%	155,534
Oct 30, 2024	39.88	40.16	39.39	40.00	39.44	-0.30%	109,372
Oct 29, 2024	39.04	40.33	39.04	40.12	39.55	2.98%	110,073
Oct 28, 2024	40.00	40.12	38.96	38.96	38.41	1.35%	111,663
Oct 25, 2024	38.04	38.68	37.88	38.44	37.90	-0.10%	71,930
Oct 24, 2024	38.08	38.92	38.06	38.48	37.94	0.21%	92,670
Oct 23, 2024	38.16	38.82	37.88	38.40	37.86	1.27%	106,336
Oct 22, 2024	37.76	38.24	37.64	37.92	37.39	-0.52%	87,538
Oct 21, 2024	37.44	38.25	37.19	38.12	37.58	0.63%	169,298
Oct 18, 2024	37.72	38.40	37.60	37.88	37.35	0.74%	49,500
Oct 17, 2024	37.80	38.05	37.36	37.60	37.07	-0.84%	46,646
Oct 16, 2024	37.88	38.13	37.72	37.92	37.39	-1.04%	75,104
Oct 15, 2024	37.80	38.32	37.48	38.32	37.78	6.27%	80,779
Oct 14, 2024	36.32	36.52	35.88	36.06	35.55	0.28%	64,999
Oct 11, 2024	36.44	36.44	35.70	35.96	35.45	-0.99%	63,987
Oct 10, 2024	36.36	36.84	35.92	36.32	35.81	-1.41%	58,578
Oct 9, 2024	37.80	37.96	36.66	36.84	36.32	-1.07%	70,544
Oct 8, 2024	36.28	37.56	36.28	37.24	36.71	5.08%	90,601
Oct 7, 2024	35.52	35.60	34.88	35.44	34.94	-0.56%	62,616
Oct 4, 2024	35.88	36.36	35.44	35.64	35.14	-1.87%	70,787
Oct 3, 2024	37.44	37.88	36.18	36.32	35.81	-3.30%	85,895
Oct 2, 2024	37.60	38.45	37.12	37.56	37.03	-2.09%	64,187
Oct 1, 2024	40.80	41.00	38.04	38.36	37.82	-4.58%	98,464
Sep 30, 2024	40.84	41.36	40.08	40.20	39.63	-1.37%	51,846
Sep 27, 2024	42.00	42.00	40.62	40.76	40.19	-3.91%	26,935