DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.88	18.58	17.88	18.54	18.54	3.69%	51,697
Jun 4, 2026	18.02	18.21	17.74	17.88	17.88	-0.06%	64,524
Jun 3, 2026	18.30	18.30	17.51	17.89	17.89	-2.67%	78,416
Jun 2, 2026	18.94	18.94	18.28	18.38	18.38	-2.34%	55,150
Jun 1, 2026	19.06	19.13	18.47	18.82	18.82	-3.34%	169,722
May 29, 2026	19.28	19.70	19.23	19.47	19.47	2.10%	188,640
May 28, 2026	18.67	19.22	18.58	19.07	19.07	0.10%	150,823
May 27, 2026	19.00	19.32	18.71	19.05	19.05	3.14%	110,556
May 26, 2026	17.89	18.47	17.46	18.47	18.47	5.42%	112,027
May 22, 2026	17.79	17.85	17.43	17.52	17.52	-0.90%	60,202
May 21, 2026	16.99	17.92	16.90	17.68	17.68	2.08%	78,547
May 20, 2026	16.73	17.36	16.30	17.32	17.32	5.10%	545,909
May 19, 2026	16.79	16.97	16.41	16.48	16.48	-2.60%	256,799
May 18, 2026	17.76	17.96	16.83	16.92	16.92	-3.64%	326,026
May 15, 2026	18.12	18.16	17.56	17.56	17.56	-4.62%	93,660
May 14, 2026	18.81	18.81	18.34	18.41	18.41	-1.47%	91,468
May 13, 2026	18.86	19.10	18.65	18.69	18.69	-0.24%	61,563
May 12, 2026	18.68	18.95	18.56	18.73	18.73	-1.27%	86,680
May 11, 2026	19.56	19.62	18.97	18.97	18.97	-5.39%	116,260
May 8, 2026	19.85	20.17	19.66	20.05	20.05	1.11%	72,980
May 7, 2026	19.80	20.37	19.76	19.83	19.83	3.55%	185,809
May 6, 2026	18.89	19.33	18.64	19.15	19.15	8.25%	613,879
May 5, 2026	17.84	17.96	17.50	17.69	17.69	-0.11%	88,168
May 4, 2026	18.14	18.37	17.62	17.71	17.71	-1.72%	424,940
May 1, 2026	17.88	18.35	17.60	18.02	18.02	2.50%	392,420
Apr 30, 2026	18.39	18.54	17.45	17.58	17.58	-1.73%	305,746
Apr 29, 2026	18.41	18.47	17.87	17.89	17.89	-4.69%	75,413
Apr 28, 2026	18.88	18.99	18.55	18.77	18.77	-3.25%	92,651
Apr 27, 2026	19.21	19.49	18.82	19.40	19.40	0.41%	44,689
Apr 24, 2026	19.37	19.78	19.29	19.32	19.32	0.42%	83,836
Apr 23, 2026	19.37	19.58	19.11	19.24	19.24	-1.48%	52,137
Apr 22, 2026	19.76	19.76	19.41	19.53	19.53	-2.40%	84,688
Apr 21, 2026	20.48	20.63	19.95	20.01	20.01	-2.82%	42,412
Apr 20, 2026	20.42	20.80	20.14	20.59	20.59	-0.39%	59,008
Apr 17, 2026	21.05	21.75	20.58	20.67	20.67	5.78%	179,826
Apr 16, 2026	20.08	20.08	19.40	19.54	19.54	-2.98%	74,602
Apr 15, 2026	20.21	20.40	19.83	20.14	20.14	0.55%	50,932
Apr 14, 2026	19.62	20.32	19.62	20.03	20.03	4.43%	110,820
Apr 13, 2026	18.87	19.51	18.81	19.18	19.18	-0.78%	106,519
Apr 10, 2026	19.19	19.63	19.04	19.33	19.33	1.47%	71,365
Apr 9, 2026	18.52	19.15	17.98	19.05	19.05	2.64%	146,649
Apr 8, 2026	19.30	19.63	18.49	18.56	18.56	6.91%	336,203
Apr 7, 2026	17.52	17.55	17.00	17.36	17.36	-1.59%	136,400
Apr 6, 2026	17.99	18.05	17.63	17.64	17.64	-1.40%	82,722
Apr 2, 2026	17.17	18.04	16.83	17.89	17.89	-0.89%	130,472
Apr 1, 2026	17.67	18.38	17.17	18.05	18.05	7.31%	326,575
Mar 31, 2026	16.40	17.41	15.96	16.82	16.82	2.50%	240,929
Mar 30, 2026	15.82	16.48	15.65	16.41	16.41	2.12%	152,222
Mar 27, 2026	16.63	16.63	16.00	16.07	16.07	-3.37%	107,406
Mar 26, 2026	17.09	17.17	16.46	16.63	16.63	-3.14%	134,032