Ocean Park High Income ETF (DUKH)
NASDAQ: DUKH · Real-Time Price · USD
24.25
0.00 (-0.02%)
Jul 16, 2025, 10:17 AM - Market open
DUKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.26 | 24.26 | 24.24 | 24.25 | 24.25 | -0.21% | 2,252 |
| Jul 14, 2025 | 24.28 | 24.30 | 24.28 | 24.30 | 24.30 | -0.04% | 474 |
| Jul 11, 2025 | 24.33 | 24.33 | 24.28 | 24.31 | 24.31 | -0.23% | 1,227 |
| Jul 10, 2025 | 24.32 | 24.37 | 24.32 | 24.37 | 24.37 | 0.10% | 206 |
| Jul 9, 2025 | 24.30 | 24.34 | 24.30 | 24.34 | 24.34 | 0.30% | 935 |
| Jul 8, 2025 | 24.23 | 24.27 | 24.23 | 24.27 | 24.27 | -0.09% | 453 |
| Jul 7, 2025 | 24.48 | 24.48 | 24.29 | 24.29 | 24.29 | -0.78% | 4,727 |
| Jul 3, 2025 | 24.49 | 24.49 | 24.48 | 24.48 | 24.35 | 0.13% | 205 |
| Jul 2, 2025 | 24.38 | 24.45 | 24.38 | 24.45 | 24.32 | 0.27% | 257 |
| Jul 1, 2025 | 24.36 | 24.39 | 24.36 | 24.39 | 24.25 | 0.09% | 313 |
| Jun 30, 2025 | 24.35 | 24.36 | 24.33 | 24.36 | 24.23 | 0.31% | 303 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.29 | 24.29 | 24.15 | -0.05% | 1,151 |
| Jun 26, 2025 | 24.23 | 24.30 | 24.23 | 24.30 | 24.17 | 0.33% | 1,249 |
| Jun 25, 2025 | 24.22 | 24.22 | 24.19 | 24.22 | 24.09 | -0.04% | 837 |
| Jun 24, 2025 | 24.20 | 24.24 | 24.20 | 24.23 | 24.10 | 0.37% | 1,476 |
| Jun 23, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 24.01 | 0.17% | 257 |
| Jun 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.97 | 0.20% | 557 |
| Jun 18, 2025 | 24.06 | 24.06 | 24.02 | 24.05 | 23.92 | 0.11% | 2,818 |
| Jun 17, 2025 | 24.05 | 24.06 | 24.03 | 24.03 | 23.89 | -0.10% | 11,498 |
| Jun 16, 2025 | 24.08 | 24.08 | 24.05 | 24.05 | 23.92 | 0.21% | 490 |
| Jun 13, 2025 | 24.01 | 24.01 | 24.00 | 24.00 | 23.87 | -0.29% | 346 |
| Jun 12, 2025 | 24.09 | 24.09 | 24.06 | 24.07 | 23.94 | 0.04% | 981 |
| Jun 11, 2025 | 24.10 | 24.10 | 24.06 | 24.06 | 23.93 | - | 789 |
| Jun 10, 2025 | 24.03 | 24.06 | 24.03 | 24.06 | 23.93 | 0.09% | 45,797 |
| Jun 9, 2025 | 24.04 | 24.06 | 24.00 | 24.04 | 23.91 | 0.17% | 13,124 |
| Jun 6, 2025 | 24.02 | 24.02 | 24.00 | 24.00 | 23.86 | -0.04% | 413 |
| Jun 5, 2025 | 24.00 | 24.02 | 24.00 | 24.01 | 23.87 | -0.58% | 330 |
| Jun 4, 2025 | 24.12 | 24.17 | 24.12 | 24.15 | 23.89 | 0.23% | 4,542 |
| Jun 3, 2025 | 24.06 | 24.09 | 24.06 | 24.09 | 23.84 | 0.04% | 379 |
| Jun 2, 2025 | 24.03 | 24.08 | 24.03 | 24.08 | 23.83 | 0.12% | 205 |
| May 30, 2025 | 24.03 | 24.05 | 24.00 | 24.05 | 23.80 | 0.03% | 338 |
| May 29, 2025 | 24.06 | 24.06 | 24.05 | 24.05 | 23.80 | 0.18% | 403 |
| May 28, 2025 | 24.03 | 24.03 | 24.00 | 24.00 | 23.75 | -0.18% | 482 |
| May 27, 2025 | 24.00 | 24.04 | 24.00 | 24.04 | 23.79 | 0.49% | 4,272 |
| May 23, 2025 | 23.88 | 23.93 | 23.87 | 23.93 | 23.68 | 0.08% | 5,537 |
| May 22, 2025 | 23.88 | 23.91 | 23.88 | 23.91 | 23.66 | 0.15% | 200 |
| May 21, 2025 | 23.99 | 23.99 | 23.87 | 23.87 | 23.62 | -0.67% | 200 |
| May 20, 2025 | 24.04 | 24.06 | 24.03 | 24.03 | 23.78 | -0.13% | 2,398 |
| May 19, 2025 | 24.03 | 24.06 | 24.03 | 24.06 | 23.81 | 0.03% | 426 |
| May 16, 2025 | 24.03 | 24.06 | 24.03 | 24.06 | 23.81 | 0.15% | 240 |
| May 15, 2025 | 24.03 | 24.03 | 24.02 | 24.02 | 23.77 | 0.29% | 347 |
| May 14, 2025 | 24.01 | 24.01 | 23.95 | 23.95 | 23.70 | -0.29% | 4,409 |
| May 13, 2025 | 24.03 | 24.03 | 23.99 | 24.02 | 23.77 | 0.23% | 750 |
| May 12, 2025 | 23.94 | 23.97 | 23.94 | 23.97 | 23.72 | 0.67% | 7,893 |
| May 9, 2025 | 23.82 | 23.82 | 23.81 | 23.81 | 23.56 | 0.09% | 201 |
| May 8, 2025 | 23.78 | 23.80 | 23.78 | 23.79 | 23.54 | -0.05% | 407 |
| May 7, 2025 | 23.79 | 23.80 | 23.79 | 23.80 | 23.55 | 0.11% | 201 |
| May 6, 2025 | 23.73 | 23.77 | 23.73 | 23.77 | 23.53 | 0.05% | 611 |
| May 5, 2025 | 23.76 | 23.80 | 23.76 | 23.76 | 23.51 | -0.81% | 1,202 |
| May 2, 2025 | 23.93 | 23.95 | 23.93 | 23.95 | 23.54 | 0.39% | 418 |