Ocean Park Domestic ETF (DUKQ)
NYSEARCA: DUKQ · Real-Time Price · USD
22.87
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DUKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.82 | 22.89 | 22.82 | 22.88 | 22.88 | 0.04% | 11,125 |
| Apr 22, 2025 | 22.78 | 22.87 | 22.78 | 22.87 | 22.87 | - | 405 |
| Apr 21, 2025 | 22.88 | 22.88 | 22.87 | 22.87 | 22.87 | - | 2,426 |
| Apr 17, 2025 | 22.88 | 22.88 | 22.85 | 22.87 | 22.87 | -0.02% | 9,051 |
| Apr 16, 2025 | 22.87 | 22.87 | 22.52 | 22.87 | 22.87 | 0.07% | 5,992 |
| Apr 15, 2025 | 22.87 | 22.87 | 22.84 | 22.86 | 22.86 | - | 5,200 |
| Apr 14, 2025 | 22.90 | 22.90 | 22.86 | 22.86 | 22.86 | 0.04% | 337 |
| Apr 11, 2025 | 22.84 | 22.86 | 22.83 | 22.85 | 22.85 | 0.02% | 2,910 |
| Apr 10, 2025 | 22.82 | 22.84 | 22.76 | 22.84 | 22.84 | -0.04% | 1,827 |
| Apr 9, 2025 | 22.83 | 22.87 | 22.83 | 22.85 | 22.85 | 0.20% | 18,505 |
| Apr 8, 2025 | 23.41 | 23.41 | 22.78 | 22.81 | 22.81 | 0.08% | 5,961 |
| Apr 7, 2025 | 22.83 | 22.83 | 22.78 | 22.79 | 22.79 | -0.14% | 1,815 |
| Apr 4, 2025 | 23.59 | 23.59 | 22.82 | 22.82 | 22.82 | -5.94% | 21,162 |
| Apr 3, 2025 | 24.45 | 24.58 | 24.26 | 24.26 | 24.26 | -4.94% | 2,551 |
| Apr 2, 2025 | 25.23 | 25.58 | 25.20 | 25.52 | 25.52 | 0.93% | 6,109 |
| Apr 1, 2025 | 25.01 | 25.34 | 25.01 | 25.29 | 25.29 | 0.18% | 24,579 |
| Mar 31, 2025 | 24.91 | 25.24 | 24.91 | 25.24 | 25.24 | 0.66% | 1,157 |
| Mar 28, 2025 | 25.42 | 25.42 | 25.07 | 25.07 | 25.07 | -1.83% | 295 |
| Mar 27, 2025 | 25.59 | 25.61 | 25.54 | 25.54 | 25.54 | -0.26% | 2,655 |
| Mar 26, 2025 | 25.82 | 25.82 | 25.61 | 25.61 | 25.61 | -0.78% | 1,689 |
| Mar 25, 2025 | 25.86 | 25.87 | 25.80 | 25.81 | 25.81 | -0.08% | 3,423 |
| Mar 24, 2025 | 25.79 | 25.84 | 25.79 | 25.83 | 25.83 | 1.75% | 1,713 |
| Mar 21, 2025 | 25.19 | 25.38 | 25.19 | 25.38 | 25.38 | -0.17% | 1,583 |
| Mar 20, 2025 | 25.52 | 25.60 | 25.34 | 25.43 | 25.43 | -0.22% | 1,693 |
| Mar 19, 2025 | 25.38 | 25.62 | 25.37 | 25.48 | 25.48 | 0.99% | 1,561 |
| Mar 18, 2025 | 25.25 | 25.26 | 25.10 | 25.23 | 25.23 | -0.99% | 6,127 |
| Mar 17, 2025 | 25.42 | 25.48 | 25.39 | 25.48 | 25.48 | 0.84% | 1,781 |
| Mar 14, 2025 | 25.02 | 25.27 | 24.97 | 25.27 | 25.27 | 2.18% | 1,733 |
| Mar 13, 2025 | 24.97 | 25.00 | 24.71 | 24.73 | 24.73 | -1.31% | 3,255 |
| Mar 12, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.12% | 316 |
| Mar 11, 2025 | 25.08 | 25.15 | 24.84 | 25.03 | 25.03 | -0.63% | 795 |
| Mar 10, 2025 | 25.40 | 25.40 | 25.15 | 25.19 | 25.19 | -2.60% | 1,167 |
| Mar 7, 2025 | 25.77 | 25.90 | 25.76 | 25.86 | 25.86 | 0.66% | 5,358 |
| Mar 6, 2025 | 25.84 | 25.84 | 25.67 | 25.69 | 25.69 | -1.80% | 4,854 |
| Mar 5, 2025 | 25.94 | 26.16 | 25.94 | 26.16 | 26.16 | 1.12% | 1,727 |
| Mar 4, 2025 | 26.06 | 26.10 | 25.64 | 25.87 | 25.87 | -1.26% | 3,298 |
| Mar 3, 2025 | 26.70 | 26.70 | 26.20 | 26.20 | 26.20 | -1.98% | 1,543 |
| Feb 28, 2025 | 26.41 | 26.73 | 26.31 | 26.73 | 26.73 | 1.37% | 16,273 |
| Feb 27, 2025 | 26.93 | 26.93 | 26.35 | 26.37 | 26.37 | -1.48% | 9,525 |
| Feb 26, 2025 | 26.88 | 26.99 | 26.77 | 26.77 | 26.77 | 0.09% | 785 |
| Feb 25, 2025 | 26.68 | 26.84 | 26.59 | 26.74 | 26.74 | -0.41% | 10,849 |
| Feb 24, 2025 | 26.91 | 27.00 | 26.85 | 26.85 | 26.85 | -0.40% | 2,285 |
| Feb 21, 2025 | 27.45 | 27.45 | 26.96 | 26.96 | 26.96 | -1.92% | 4,046 |
| Feb 20, 2025 | 27.68 | 27.68 | 27.39 | 27.49 | 27.49 | -0.61% | 5,256 |
| Feb 19, 2025 | 27.56 | 27.66 | 27.56 | 27.66 | 27.66 | 0.04% | 9,165 |
| Feb 18, 2025 | 27.62 | 27.65 | 27.56 | 27.65 | 27.65 | 0.33% | 2,758 |
| Feb 14, 2025 | 27.63 | 27.64 | 27.54 | 27.56 | 27.56 | -0.04% | 883 |
| Feb 13, 2025 | 27.35 | 27.57 | 27.35 | 27.57 | 27.57 | 0.99% | 1,554 |
| Feb 12, 2025 | 27.15 | 27.31 | 27.15 | 27.30 | 27.30 | -0.36% | 1,407 |
| Feb 11, 2025 | 27.38 | 27.43 | 27.38 | 27.40 | 27.40 | -0.15% | 4,232 |