DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.99	34.04	33.42	33.44	33.44	-1.88%	32,277
Nov 19, 2024	34.05	34.30	33.72	34.08	34.08	1.13%	19,572
Nov 18, 2024	34.06	34.24	33.54	33.70	33.70	-2.54%	21,031
Nov 15, 2024	34.77	34.80	33.91	34.58	34.58	0.46%	34,717
Nov 14, 2024	34.33	34.82	34.23	34.42	34.42	-0.66%	19,033
Nov 13, 2024	35.25	35.84	34.41	34.65	34.65	-1.51%	104,990
Nov 12, 2024	34.58	35.21	34.51	35.18	35.18	1.15%	16,230
Nov 11, 2024	35.14	35.14	34.62	34.78	34.78	-1.36%	165,934
Nov 8, 2024	35.64	35.94	35.13	35.26	35.26	-1.01%	199,550
Nov 7, 2024	35.43	36.06	35.43	35.62	35.62	0.85%	53,730
Nov 6, 2024	36.04	36.52	34.78	35.32	35.32	-7.44%	435,197
Nov 5, 2024	38.44	38.61	37.99	38.16	38.16	-1.24%	52,289
Nov 4, 2024	39.48	39.48	38.60	38.64	38.64	-3.69%	91,869
Nov 1, 2024	38.64	40.20	38.22	40.12	40.12	1.42%	117,617
Oct 31, 2024	39.64	39.72	38.95	39.56	39.56	-1.10%	155,534
Oct 30, 2024	39.88	40.16	39.39	40.00	40.00	-0.30%	109,372
Oct 29, 2024	39.04	40.33	39.04	40.12	40.12	2.98%	110,073
Oct 28, 2024	40.00	40.12	38.96	38.96	38.96	1.35%	111,663
Oct 25, 2024	38.04	38.68	37.88	38.44	38.44	-0.10%	71,930
Oct 24, 2024	38.08	38.92	38.06	38.48	38.48	0.21%	92,670
Oct 23, 2024	38.16	38.82	37.88	38.40	38.40	1.27%	106,336
Oct 22, 2024	37.76	38.24	37.64	37.92	37.92	-0.52%	87,538
Oct 21, 2024	37.44	38.25	37.19	38.12	38.12	0.63%	169,298
Oct 18, 2024	37.72	38.40	37.60	37.88	37.88	0.74%	49,500
Oct 17, 2024	37.80	38.05	37.36	37.60	37.60	-0.84%	46,646
Oct 16, 2024	37.88	38.13	37.72	37.92	37.92	-1.04%	75,104
Oct 15, 2024	37.80	38.32	37.48	38.32	38.32	6.27%	80,779
Oct 14, 2024	36.32	36.52	35.88	36.06	36.06	0.28%	64,999
Oct 11, 2024	36.44	36.44	35.70	35.96	35.96	-0.99%	63,987
Oct 10, 2024	36.36	36.84	35.92	36.32	36.32	-1.41%	58,578
Oct 9, 2024	37.80	37.96	36.66	36.84	36.84	-1.07%	70,544
Oct 8, 2024	36.28	37.56	36.28	37.24	37.24	5.08%	90,601
Oct 7, 2024	35.52	35.60	34.88	35.44	35.44	-0.56%	62,616
Oct 4, 2024	35.88	36.36	35.44	35.64	35.64	-1.87%	70,787
Oct 3, 2024	37.44	37.88	36.18	36.32	36.32	-3.30%	85,895
Oct 2, 2024	37.60	38.45	37.12	37.56	37.56	-2.09%	64,187
Oct 1, 2024	40.80	41.00	38.04	38.36	38.36	-4.58%	98,464
Sep 30, 2024	40.84	41.36	40.08	40.20	40.20	-1.37%	51,846
Sep 27, 2024	42.00	42.00	40.62	40.76	40.76	-3.91%	26,935
Sep 26, 2024	42.32	42.68	41.40	42.42	42.42	3.99%	56,593
Sep 25, 2024	39.40	40.92	39.28	40.79	40.79	2.39%	30,581
Sep 24, 2024	39.00	39.96	38.92	39.84	39.26	0.61%	35,275
Sep 23, 2024	40.72	40.72	39.28	39.60	39.02	-2.65%	35,546
Sep 20, 2024	40.72	41.48	40.48	40.68	40.09	0.74%	36,620
Sep 19, 2024	40.56	40.80	39.48	40.38	39.79	-2.37%	40,236
Sep 18, 2024	41.72	41.72	40.40	41.36	40.76	-0.19%	79,617
Sep 17, 2024	42.80	42.80	41.44	41.44	40.84	-2.72%	46,589
Sep 16, 2024	42.92	43.28	42.12	42.60	41.98	-2.29%	40,979
Sep 13, 2024	43.52	43.82	42.95	43.60	42.97	-1.00%	26,724
Sep 12, 2024	44.40	45.12	43.72	44.04	43.40	-1.78%	30,703
Sep 11, 2024	43.92	46.20	43.92	44.84	44.19	1.72%	98,372
Sep 10, 2024	42.48	44.68	42.48	44.08	43.44	3.47%	54,863
Sep 9, 2024	42.68	42.96	41.76	42.60	41.98	-1.11%	53,574
Sep 6, 2024	41.76	43.44	41.40	43.08	42.45	2.47%	59,227
Sep 5, 2024	40.84	42.08	40.84	42.04	41.43	1.64%	42,736
Sep 4, 2024	40.04	41.49	39.72	41.36	40.76	2.78%	51,828
Sep 3, 2024	39.52	40.68	39.52	40.24	39.66	4.96%	37,101
Aug 30, 2024	39.20	39.52	38.32	38.34	37.78	-0.72%	37,528
Aug 29, 2024	38.96	39.84	38.28	38.62	38.06	-2.18%	37,209
Aug 28, 2024	39.32	39.88	39.08	39.48	38.91	1.23%	34,150
Aug 27, 2024	38.24	39.16	38.10	39.00	38.43	1.77%	26,082
Aug 26, 2024	38.24	38.88	37.64	38.32	37.76	-1.84%	35,007
Aug 23, 2024	39.72	39.84	38.88	39.04	38.47	-2.79%	40,554
Aug 22, 2024	40.28	40.44	39.80	40.16	39.58	-0.40%	35,449
Aug 21, 2024	39.88	40.56	39.56	40.32	39.73	-0.10%	25,931
Aug 20, 2024	38.60	40.45	38.56	40.36	39.77	4.99%	58,494
Aug 19, 2024	38.76	38.76	37.76	38.44	37.88	-1.23%	33,513
Aug 16, 2024	39.48	39.48	38.72	38.92	38.35	0.31%	25,915
Aug 15, 2024	39.32	39.32	38.56	38.80	38.24	-2.32%	39,095
Aug 14, 2024	40.04	40.33	39.37	39.72	39.14	-1.29%	33,523
Aug 13, 2024	39.96	40.56	39.96	40.24	39.66	2.13%	35,848
Aug 12, 2024	39.36	39.80	38.91	39.40	38.83	-0.91%	30,245
Aug 9, 2024	39.80	40.56	39.44	39.76	39.18	-0.40%	31,071
Aug 8, 2024	41.48	41.48	39.84	39.92	39.34	-4.13%	65,268
Aug 7, 2024	40.84	41.74	40.16	41.64	41.03	-0.76%	77,826
Aug 6, 2024	42.08	42.48	41.08	41.96	41.35	-0.85%	59,930
Aug 5, 2024	42.40	43.40	41.86	42.32	41.70	4.03%	117,191
Aug 2, 2024	39.44	41.44	39.20	40.68	40.09	5.17%	132,034
Aug 1, 2024	36.88	39.00	36.60	38.68	38.12	5.51%	88,224
Jul 31, 2024	36.16	36.73	36.00	36.66	36.13	-0.92%	49,794
Jul 30, 2024	38.20	38.20	36.77	37.00	36.46	-3.04%	56,003
Jul 29, 2024	37.40	38.84	37.40	38.16	37.61	1.60%	53,492
Jul 26, 2024	37.96	38.20	37.20	37.56	37.01	-0.63%	70,139
Jul 25, 2024	39.08	39.34	37.47	37.80	37.25	-3.08%	61,992
Jul 24, 2024	38.80	39.52	38.32	39.00	38.43	-	62,938
Jul 23, 2024	37.92	39.10	37.92	39.00	38.43	3.28%	59,793
Jul 22, 2024	37.60	38.20	37.36	37.76	37.21	1.18%	53,711
Jul 19, 2024	36.64	37.48	36.15	37.32	36.78	2.41%	255,041
Jul 18, 2024	36.60	36.88	35.62	36.44	35.91	-0.65%	65,677
Jul 17, 2024	37.32	37.32	36.16	36.68	36.15	-1.82%	190,576
Jul 16, 2024	37.92	38.32	37.27	37.36	36.82	-0.74%	77,670
Jul 15, 2024	38.26	38.56	36.95	37.64	37.09	-2.99%	39,318
Jul 12, 2024	38.60	39.40	38.48	38.80	38.24	-0.31%	31,062
Jul 11, 2024	39.68	40.24	38.80	38.92	38.35	-2.41%	31,481
Jul 10, 2024	40.48	40.60	39.74	39.88	39.30	-0.99%	34,877
Jul 9, 2024	40.28	40.60	39.44	40.28	39.69	1.82%	32,639
Jul 8, 2024	39.68	39.84	38.96	39.56	38.98	1.02%	173,952
Jul 5, 2024	38.12	39.42	38.08	39.16	38.59	3.38%	57,072
Jul 3, 2024	38.12	38.26	37.56	37.88	37.33	-0.94%	17,424
Jul 2, 2024	37.52	38.64	37.44	38.24	37.68	0.42%	33,367