DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.17	18.04	16.83	17.89	17.89	-0.89%	130,016
Apr 1, 2026	17.67	18.38	17.17	18.05	18.05	7.31%	324,677
Mar 31, 2026	16.40	17.41	15.96	16.82	16.82	2.50%	237,547
Mar 30, 2026	15.82	16.48	15.65	16.41	16.41	2.12%	150,423
Mar 27, 2026	16.63	16.63	16.00	16.07	16.07	-3.37%	98,190
Mar 26, 2026	17.09	17.17	16.46	16.63	16.63	-3.14%	133,348
Mar 25, 2026	17.32	17.32	16.95	17.17	17.17	0.23%	163,345
Mar 24, 2026	17.75	17.75	16.75	17.13	17.05	-3.87%	186,988
Mar 23, 2026	18.82	19.01	17.72	17.82	17.73	-2.41%	321,812
Mar 20, 2026	18.09	18.27	17.65	18.26	18.17	0.29%	169,295
Mar 19, 2026	18.56	18.70	18.00	18.21	18.12	-3.21%	218,414
Mar 18, 2026	18.69	18.81	18.49	18.81	18.72	0.37%	75,278
Mar 17, 2026	18.96	19.04	18.42	18.74	18.65	-2.19%	118,621
Mar 16, 2026	19.23	19.56	19.04	19.16	19.07	-0.62%	99,956
Mar 13, 2026	19.44	19.66	19.14	19.28	19.18	-0.52%	68,250
Mar 12, 2026	19.79	19.79	18.92	19.38	19.28	-1.87%	144,525
Mar 11, 2026	20.88	20.88	19.70	19.75	19.65	-4.89%	126,142
Mar 10, 2026	20.63	20.94	20.21	20.77	20.66	2.70%	150,968
Mar 9, 2026	19.97	20.54	19.68	20.22	20.12	0.65%	193,105
Mar 6, 2026	19.68	20.35	19.55	20.09	19.99	-0.25%	100,104
Mar 5, 2026	20.19	20.31	19.76	20.14	20.04	-0.89%	76,333
Mar 4, 2026	20.47	20.92	20.20	20.32	20.22	1.25%	84,089
Mar 3, 2026	19.50	20.40	19.32	20.07	19.97	1.77%	215,070
Mar 2, 2026	19.09	20.27	19.09	19.72	19.62	-3.90%	259,859
Feb 27, 2026	20.80	21.20	20.38	20.52	20.42	-3.12%	40,705
Feb 26, 2026	21.73	21.95	20.73	21.18	21.08	-0.66%	22,896
Feb 25, 2026	21.00	21.76	21.00	21.32	21.21	0.95%	8,872
Feb 24, 2026	21.14	21.61	21.10	21.12	21.02	0.14%	21,021
Feb 23, 2026	21.18	21.27	20.50	21.09	20.99	-0.85%	19,051
Feb 20, 2026	21.26	21.57	21.09	21.27	21.17	1.00%	34,197
Feb 19, 2026	20.95	21.19	20.53	21.06	20.96	-1.36%	52,625
Feb 18, 2026	21.56	21.78	21.31	21.35	21.24	-4.04%	41,301
Feb 17, 2026	21.48	22.66	21.33	22.25	22.14	2.53%	97,886
Feb 13, 2026	22.09	22.09	21.56	21.70	21.59	-1.45%	17,778
Feb 12, 2026	21.34	22.15	21.11	22.02	21.91	3.78%	43,214
Feb 11, 2026	21.83	21.83	21.14	21.22	21.11	-5.15%	27,860
Feb 10, 2026	22.20	22.56	22.20	22.37	22.26	0.18%	10,068
Feb 9, 2026	22.75	22.77	22.29	22.33	22.22	-1.46%	51,239
Feb 6, 2026	23.31	23.33	22.52	22.66	22.55	-3.70%	78,783
Feb 5, 2026	23.56	24.15	23.40	23.53	23.41	2.08%	61,222
Feb 4, 2026	23.96	23.96	22.96	23.05	22.94	-4.41%	41,752
Feb 3, 2026	25.58	25.58	24.02	24.12	24.00	-6.39%	28,337
Feb 2, 2026	25.79	26.01	25.33	25.76	25.63	4.00%	61,740
Jan 30, 2026	25.51	25.95	24.77	24.77	24.65	-2.13%	27,326
Jan 29, 2026	24.75	25.31	24.19	25.31	25.19	-1.89%	34,654
Jan 28, 2026	25.86	26.03	25.72	25.80	25.67	-1.40%	43,492
Jan 27, 2026	26.05	26.66	26.05	26.16	26.03	-1.90%	32,905
Jan 26, 2026	25.90	26.87	25.90	26.67	26.54	-0.04%	12,047
Jan 23, 2026	26.39	26.74	25.95	26.68	26.55	-1.10%	21,893
Jan 22, 2026	27.26	27.40	26.89	26.98	26.84	-0.71%	63,489