DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.65	20.78	20.58	20.78	-	0.92%	15,502
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
May 22, 2026	17.79	17.85	17.43	17.52	17.41	-0.90%	60,202
May 21, 2026	16.99	17.92	16.90	17.68	17.57	2.08%	79,057
May 20, 2026	16.73	17.36	16.30	17.32	17.22	5.10%	547,520
May 19, 2026	16.79	16.97	16.41	16.48	16.38	-2.60%	257,013
May 18, 2026	17.76	17.96	16.83	16.92	16.82	-3.64%	326,326
May 15, 2026	18.12	18.16	17.56	17.56	17.45	-4.62%	93,660
May 14, 2026	18.81	18.81	18.34	18.41	18.30	-1.47%	91,468
May 13, 2026	18.86	19.10	18.65	18.69	18.57	-0.24%	61,563
May 12, 2026	18.68	18.95	18.56	18.73	18.62	-1.27%	86,680
May 11, 2026	19.56	19.62	18.97	18.97	18.86	-5.39%	116,260
May 8, 2026	19.85	20.17	19.66	20.05	19.93	1.11%	72,980
May 7, 2026	19.80	20.37	19.76	19.83	19.71	3.55%	185,809
May 6, 2026	18.89	19.33	18.64	19.15	19.03	8.25%	613,879
May 5, 2026	17.84	17.96	17.50	17.69	17.58	-0.11%	88,168
May 4, 2026	18.14	18.37	17.62	17.71	17.60	-1.72%	424,940
May 1, 2026	17.88	18.35	17.60	18.02	17.91	2.50%	392,420
Apr 30, 2026	18.39	18.54	17.45	17.58	17.47	-1.73%	305,746
Apr 29, 2026	18.41	18.47	17.87	17.89	17.78	-4.69%	75,413
Apr 28, 2026	18.88	18.99	18.55	18.77	18.66	-3.25%	92,651
Apr 27, 2026	19.21	19.49	18.82	19.40	19.28	0.41%	44,689
Apr 24, 2026	19.37	19.78	19.29	19.32	19.20	0.42%	83,836
Apr 23, 2026	19.37	19.58	19.11	19.24	19.12	-1.48%	52,137
Apr 22, 2026	19.76	19.76	19.41	19.53	19.41	-2.40%	84,688
Apr 21, 2026	20.48	20.63	19.95	20.01	19.89	-2.82%	42,412
Apr 20, 2026	20.42	20.80	20.14	20.59	20.47	-0.39%	59,008
Apr 17, 2026	21.05	21.75	20.58	20.67	20.54	5.78%	179,826
Apr 16, 2026	20.08	20.08	19.40	19.54	19.42	-2.98%	74,602