DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.41	15.52	15.15	15.52	15.52	3.43%	178,675
Aug 24, 2026	14.97	15.24	14.74	15.00	15.00	1.63%	135,980
Aug 21, 2026	14.65	14.87	14.43	14.76	14.76	0.54%	49,452
Aug 20, 2026	14.50	14.70	14.25	14.68	14.68	-0.68%	317,284
Aug 19, 2026	14.62	14.83	14.48	14.78	14.78	0.48%	506,046
Aug 18, 2026	14.85	14.97	14.70	14.71	14.71	-3.41%	218,052
Aug 17, 2026	15.45	15.60	15.19	15.23	15.23	-2.25%	107,660
Aug 14, 2026	15.93	15.93	15.48	15.58	15.58	-2.75%	88,786
Aug 13, 2026	16.26	16.44	15.98	16.02	16.02	-0.06%	82,756
Aug 12, 2026	16.37	16.37	15.95	16.03	16.03	-0.34%	66,765
Aug 11, 2026	16.51	16.51	15.99	16.09	16.09	-2.28%	89,095
Aug 10, 2026	17.71	17.71	16.46	16.46	16.46	-9.41%	170,227
Aug 7, 2026	18.10	18.39	17.85	18.17	18.17	2.48%	54,895
Aug 6, 2026	17.65	18.10	17.50	17.73	17.73	-3.06%	77,801
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