DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	17.44	18.32	17.32	18.29	18.29	4.28%	112,711
Aug 4, 2026	17.93	18.31	17.45	17.54	17.54	0.92%	128,003
Aug 3, 2026	17.52	17.72	17.17	17.38	17.38	2.48%	43,133
Jul 31, 2026	17.22	17.61	16.88	16.96	16.96	-1.85%	67,894
Jul 30, 2026	17.76	17.82	17.20	17.28	17.28	-1.03%	38,077
Jul 29, 2026	17.26	17.55	17.10	17.46	17.46	-3.80%	38,277
Jul 28, 2026	17.62	18.27	17.50	18.15	18.15	2.95%	66,477
Jul 27, 2026	17.70	17.73	17.18	17.63	17.63	4.01%	58,951
Jul 24, 2026	17.07	17.07	16.50	16.95	16.95	-0.53%	55,106
Jul 23, 2026	16.63	17.12	16.50	17.04	17.04	-0.76%	201,880
Jul 22, 2026	17.16	17.26	16.98	17.17	17.17	-2.33%	50,454
Jul 21, 2026	17.87	17.95	17.58	17.58	17.58	-1.90%	20,388
Jul 20, 2026	18.24	18.24	17.65	17.92	17.92	-0.67%	163,581
Jul 17, 2026	17.98	18.31	17.87	18.04	18.04	-2.38%	24,350
Jul 16, 2026	18.67	18.67	18.35	18.48	18.48	-2.01%	37,614
Jul 15, 2026	18.54	19.23	18.51	18.86	18.86	1.84%	30,041
Jul 14, 2026	18.50	18.95	18.39	18.52	18.52	-0.75%	59,395
Jul 13, 2026	19.33	19.33	18.51	18.66	18.66	-5.99%	45,860
Jul 10, 2026	19.89	20.31	19.75	19.85	19.85	-0.95%	19,463
Jul 9, 2026	19.70	20.08	19.68	20.04	20.04	2.98%	34,471
Jul 8, 2026	19.55	20.01	19.20	19.46	19.46	-3.47%	137,037
Jul 7, 2026	20.98	21.00	20.05	20.16	20.16	-5.75%	56,172
Jul 6, 2026	21.50	21.50	21.07	21.39	21.39	0.38%	31,136
Jul 2, 2026	21.39	21.56	20.99	21.31	21.31	-1.51%	34,186
Jul 1, 2026	21.45	21.76	21.17	21.64	21.64	1.34%	71,965
Jun 30, 2026	20.90	21.38	20.59	21.35	21.35	1.72%	55,148
Jun 29, 2026	20.69	21.08	20.55	20.99	20.99	1.01%	32,579
Jun 26, 2026	20.65	20.88	20.58	20.78	20.78	0.92%	93,760
Jun 25, 2026	21.25	21.41	20.45	20.59	20.59	-2.00%	86,001
Jun 24, 2026	20.96	21.45	20.88	21.01	21.01	3.31%	131,426
Jun 23, 2026	20.66	20.88	20.37	20.46	20.34	-1.25%	53,905
Jun 22, 2026	21.18	21.39	20.72	20.72	20.59	-2.63%	170,759
Jun 18, 2026	20.95	21.65	20.95	21.28	21.15	3.40%	106,403
Jun 17, 2026	20.05	20.67	20.05	20.58	20.46	2.49%	104,274
Jun 16, 2026	20.33	20.34	20.02	20.08	19.96	0.75%	69,429
Jun 15, 2026	20.21	20.24	19.61	19.93	19.81	7.15%	161,512
Jun 12, 2026	19.11	19.25	18.26	18.60	18.49	-1.64%	96,077
Jun 11, 2026	17.82	18.91	17.77	18.91	18.80	4.07%	131,439
Jun 10, 2026	18.42	18.44	17.68	18.17	18.06	-3.14%	117,614
Jun 9, 2026	18.28	19.08	18.28	18.76	18.65	3.41%	174,719
Jun 8, 2026	18.29	18.29	17.78	18.14	18.03	-2.15%	33,629
Jun 5, 2026	17.88	18.58	17.88	18.54	18.43	3.69%	51,697
Jun 4, 2026	18.02	18.21	17.74	17.88	17.77	-0.06%	64,791
Jun 3, 2026	18.30	18.30	17.51	17.89	17.78	-2.67%	78,953
Jun 2, 2026	18.94	18.94	18.28	18.38	18.27	-2.34%	55,775
Jun 1, 2026	19.06	19.13	18.47	18.82	18.71	-3.34%	171,507
May 29, 2026	19.28	19.70	19.23	19.47	19.35	2.10%	188,640
May 28, 2026	18.67	19.22	18.58	19.07	18.95	0.10%	151,024
May 27, 2026	19.00	19.32	18.71	19.05	18.93	3.14%	110,733
May 26, 2026	17.89	18.47	17.46	18.47	18.36	5.42%	112,678