DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.09	22.09	21.56	21.70	21.70	-1.45%	17,678
Feb 12, 2026	21.34	22.15	21.11	22.02	22.02	3.78%	42,814
Feb 11, 2026	21.83	21.83	21.14	21.22	21.22	-5.15%	27,559
Feb 10, 2026	22.20	22.56	22.20	22.37	22.37	0.18%	10,068
Feb 9, 2026	22.75	22.77	22.29	22.33	22.33	-1.46%	51,184
Feb 6, 2026	23.31	23.33	22.52	22.66	22.66	-3.70%	78,783
Feb 5, 2026	23.56	24.15	23.40	23.53	23.53	2.08%	60,536
Feb 4, 2026	23.96	23.96	22.96	23.05	23.05	-4.41%	41,552
Feb 3, 2026	25.58	25.58	24.02	24.12	24.12	-6.39%	28,151
Feb 2, 2026	25.79	26.01	25.33	25.76	25.76	4.00%	61,740
Jan 30, 2026	25.51	25.95	24.77	24.77	24.77	-2.13%	27,326
Jan 29, 2026	24.75	25.31	24.19	25.31	25.31	-1.89%	34,654
Jan 28, 2026	25.86	26.03	25.72	25.80	25.80	-1.40%	43,492
Jan 27, 2026	26.05	26.66	26.05	26.16	26.16	-1.90%	32,905
Jan 26, 2026	25.90	26.87	25.90	26.67	26.67	-0.04%	12,047
Jan 23, 2026	26.39	26.74	25.95	26.68	26.68	-1.10%	21,892
Jan 22, 2026	27.26	27.40	26.89	26.98	26.98	-0.71%	63,236
Jan 21, 2026	27.62	27.62	26.80	27.17	27.17	-4.58%	31,958
Jan 20, 2026	28.03	28.58	27.85	28.48	28.48	0.31%	12,583
Jan 16, 2026	28.56	28.58	28.29	28.39	28.39	-0.40%	36,220
Jan 15, 2026	28.47	28.81	27.92	28.50	28.50	1.91%	70,165
Jan 14, 2026	28.79	28.79	27.20	27.97	27.97	-4.28%	78,844
Jan 13, 2026	29.71	29.71	28.75	29.22	29.22	-2.84%	63,170
Jan 12, 2026	29.60	30.36	29.50	30.07	30.07	1.41%	21,275
Jan 9, 2026	29.48	29.78	29.46	29.65	29.65	-0.39%	31,797
Jan 8, 2026	31.57	31.67	29.38	29.77	29.77	-6.35%	52,045
Jan 7, 2026	30.88	31.84	30.88	31.79	31.79	2.28%	56,780
Jan 6, 2026	29.48	31.18	29.46	31.08	31.08	5.26%	76,224
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