DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.47	12.53	12.47	12.53	12.53	-0.60%	26,311
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%	300,504
Oct 19, 2026	12.72	12.79	12.49	12.72	12.72	1.35%	197,729
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
Sep 1, 2026	14.20	14.55	14.20	14.24	14.16	-2.53%	95,583
Aug 31, 2026	14.71	14.98	14.38	14.61	14.53	-4.04%	184,764
Aug 28, 2026	15.32	15.46	15.20	15.23	15.14	-1.01%	223,361
Aug 27, 2026	15.39	15.74	15.19	15.38	15.30	0.33%	84,164
Aug 26, 2026	15.78	15.85	15.04	15.33	15.25	-1.19%	107,192
Aug 25, 2026	15.41	15.52	15.15	15.52	15.43	3.43%	179,102
Aug 24, 2026	14.97	15.24	14.74	15.00	14.92	1.63%	136,046
Aug 21, 2026	14.65	14.87	14.43	14.76	14.68	0.54%	51,189
Aug 20, 2026	14.50	14.70	14.25	14.68	14.60	-0.68%	323,342
Aug 19, 2026	14.62	14.83	14.48	14.78	14.70	0.48%	512,362
Aug 18, 2026	14.85	14.97	14.70	14.71	14.63	-3.41%	219,838
Aug 17, 2026	15.45	15.60	15.19	15.23	15.15	-2.25%	113,260
Aug 14, 2026	15.93	15.93	15.48	15.58	15.50	-2.75%	89,987
Aug 13, 2026	16.26	16.44	15.98	16.02	15.94	-0.06%	83,356