DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.68	14.87	14.44	14.50	14.50	-2.82%	213,459
Nov 10, 2026	15.54	15.80	14.84	14.92	14.92	-0.73%	656,326
Nov 9, 2026	15.44	15.60	14.90	15.03	15.03	-1.12%	681,605
Nov 6, 2026	15.29	15.40	14.84	15.20	15.20	0.33%	516,879
Nov 5, 2026	14.05	15.19	13.88	15.15	15.15	5.50%	863,140
Nov 4, 2026	13.43	14.68	13.39	14.36	14.36	9.79%	1,447,572
Nov 3, 2026	13.08	13.14	12.78	13.08	13.08	1.63%	387,047
Nov 2, 2026	12.38	12.88	12.24	12.87	12.87	7.97%	889,607
Oct 30, 2026	12.18	12.19	11.89	11.92	11.92	-3.79%	316,811
Oct 29, 2026	12.24	12.66	12.21	12.39	12.39	-0.72%	339,316
Oct 28, 2026	12.50	12.60	12.31	12.48	12.48	-0.64%	359,670
Oct 27, 2026	12.20	12.62	12.07	12.56	12.56	4.10%	698,817
Oct 26, 2026	12.43	12.43	11.99	12.07	12.07	-0.90%	393,584
Oct 23, 2026	12.69	12.75	12.03	12.18	12.18	-4.96%	622,783
Oct 22, 2026	12.43	13.29	12.43	12.81	12.81	1.63%	695,917
Oct 21, 2026	12.70	12.83	12.44	12.61	12.61	-0.75%	290,653
Oct 20, 2026	12.48	13.09	12.48	12.70	12.70	-0.16%	301,068
Oct 19, 2026	12.72	12.79	12.49	12.72	12.72	1.35%	197,731
Oct 16, 2026	13.05	13.05	12.55	12.55	12.55	-5.00%	265,936
Oct 15, 2026	12.74	13.36	12.74	13.21	13.21	2.96%	394,130
Oct 14, 2026	12.83	13.01	12.79	12.83	12.83	-1.16%	203,363
Oct 13, 2026	13.27	13.34	12.95	12.98	12.98	-3.46%	534,228
Oct 12, 2026	13.50	13.59	13.29	13.45	13.45	-2.99%	265,807
Oct 9, 2026	13.92	13.94	13.53	13.86	13.86	0.51%	218,191
Oct 8, 2026	14.16	14.16	13.67	13.79	13.79	-5.61%	221,862
Oct 7, 2026	14.30	14.76	14.11	14.61	14.61	1.04%	131,812
Oct 6, 2026	14.71	14.81	14.31	14.46	14.46	-0.89%	53,920
Oct 5, 2026	14.99	15.16	14.44	14.59	14.59	-1.88%	94,143
Oct 2, 2026	15.25	15.28	14.82	14.87	14.87	-0.34%	461,845
Oct 1, 2026	15.65	15.71	14.89	14.92	14.92	-3.74%	380,384
Sep 30, 2026	15.37	15.54	15.22	15.50	15.50	0.19%	322,944
Sep 29, 2026	15.63	15.75	15.36	15.47	15.47	1.84%	440,220
Sep 28, 2026	14.88	15.31	14.88	15.19	15.19	-0.20%	129,814
Sep 25, 2026	15.30	15.40	15.09	15.22	15.22	1.94%	189,738
Sep 24, 2026	14.76	15.00	14.56	14.93	14.93	-0.86%	289,243
Sep 23, 2026	15.16	15.18	14.78	15.06	15.06	-2.00%	195,352
Sep 22, 2026	15.46	15.59	15.00	15.45	15.37	2.73%	246,206
Sep 21, 2026	14.79	15.14	14.57	15.04	14.96	4.30%	186,501
Sep 18, 2026	14.41	14.52	14.24	14.42	14.34	0.42%	163,859
Sep 17, 2026	14.77	14.79	14.33	14.36	14.28	-1.20%	133,021
Sep 16, 2026	14.10	14.68	14.10	14.54	14.46	5.71%	373,478
Sep 15, 2026	14.25	14.25	13.68	13.75	13.68	-4.31%	193,421
Sep 14, 2026	13.76	14.50	13.72	14.37	14.29	1.84%	264,959
Sep 11, 2026	14.26	14.28	13.86	14.11	14.04	-0.35%	155,751
Sep 10, 2026	13.70	14.42	13.68	14.16	14.08	1.00%	171,535
Sep 9, 2026	13.94	14.13	13.75	14.02	13.95	-1.61%	154,173
Sep 8, 2026	14.28	14.45	14.04	14.25	14.17	-2.06%	110,265
Sep 4, 2026	14.51	14.84	14.46	14.55	14.47	1.68%	173,479
Sep 3, 2026	14.08	14.32	13.91	14.31	14.23	1.49%	126,209
Sep 2, 2026	14.36	14.44	13.99	14.10	14.03	-0.98%	111,758