Ocean Park Domestic ETF (DUKQ)

DUKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	27.91	28.01	27.91	27.99	27.99	0.14%	886
Dec 3, 2025	27.85	27.95	27.83	27.95	27.95	0.53%	1,210
Dec 2, 2025	27.85	27.85	27.76	27.80	27.80	0.15%	1,397
Dec 1, 2025	27.83	27.92	27.76	27.76	27.76	-0.62%	1,286
Nov 28, 2025	27.87	27.93	27.87	27.93	27.93	0.46%	250
Nov 26, 2025	27.52	27.82	27.52	27.80	27.80	0.75%	1,460
Nov 25, 2025	27.13	27.60	27.13	27.60	27.60	1.23%	6,528
Nov 24, 2025	27.10	27.26	27.10	27.26	27.26	1.44%	3,526
Nov 21, 2025	26.45	26.88	26.45	26.88	26.88	1.34%	1,989
Nov 20, 2025	27.41	27.41	26.52	26.52	26.52	-1.62%	756
Nov 19, 2025	27.13	27.13	26.96	26.96	26.96	0.07%	653
Nov 18, 2025	26.73	27.04	26.73	26.94	26.94	-0.26%	2,571
Nov 17, 2025	27.33	27.33	26.90	27.01	27.01	-1.26%	945
Nov 14, 2025	27.20	27.45	27.20	27.35	27.35	-0.07%	586
Nov 13, 2025	27.78	27.78	27.37	27.37	27.37	-1.82%	1,820
Nov 12, 2025	27.93	27.93	27.86	27.88	27.88	0.05%	633
Nov 11, 2025	27.73	27.86	27.73	27.86	27.86	0.17%	369
Nov 10, 2025	27.70	27.82	27.70	27.82	27.82	1.33%	316
Nov 7, 2025	27.17	27.45	27.03	27.45	27.45	0.43%	1,165
Nov 6, 2025	27.52	27.53	27.33	27.33	27.33	-1.18%	1,614
Nov 5, 2025	27.58	27.73	27.52	27.66	27.66	0.64%	1,136
Nov 4, 2025	27.67	27.68	27.48	27.48	27.48	-1.18%	2,377
Nov 3, 2025	27.74	27.82	27.74	27.81	27.81	-0.12%	2,245
Oct 31, 2025	27.82	27.89	27.76	27.84	27.84	0.48%	2,869
Oct 30, 2025	27.91	27.95	27.71	27.71	27.71	-0.94%	648
Oct 29, 2025	28.08	28.14	27.97	27.97	27.97	-0.38%	4,220
Oct 28, 2025	28.05	28.08	28.05	28.08	28.08	-0.21%	740
Oct 27, 2025	28.09	28.14	28.09	28.14	28.14	0.85%	209
Oct 24, 2025	27.95	27.95	27.90	27.90	27.90	0.74%	578
Oct 23, 2025	27.58	27.70	27.58	27.70	27.70	0.86%	2,062
Oct 22, 2025	27.60	27.61	27.35	27.46	27.46	-0.88%	3,859
Oct 21, 2025	27.62	27.71	27.62	27.71	27.71	0.22%	778
Oct 20, 2025	27.53	27.65	27.53	27.64	27.64	1.14%	407
Oct 17, 2025	27.22	27.33	27.22	27.33	27.33	0.40%	1,116
Oct 16, 2025	27.47	27.47	27.22	27.22	27.22	-0.82%	437
Oct 15, 2025	27.62	27.62	27.45	27.45	27.45	0.24%	835
Oct 14, 2025	27.21	27.38	27.21	27.38	27.38	0.21%	265
Oct 13, 2025	27.27	27.33	27.27	27.33	27.33	1.63%	404
Oct 10, 2025	27.63	27.63	26.89	26.89	26.89	-2.69%	515
Oct 9, 2025	27.71	27.71	27.60	27.63	27.63	-0.55%	6,765
Oct 8, 2025	27.68	27.78	27.68	27.78	27.78	0.67%	680
Oct 7, 2025	27.74	27.74	27.58	27.60	27.60	-0.66%	414
Oct 6, 2025	27.72	27.78	27.72	27.78	27.78	0.29%	708
Oct 3, 2025	27.74	27.76	27.67	27.70	27.70	0.11%	6,338
Oct 2, 2025	27.66	27.67	27.58	27.67	27.67	0.17%	8,630
Oct 1, 2025	27.53	27.62	27.52	27.62	27.62	0.28%	3,885
Sep 30, 2025	27.41	27.54	27.41	27.54	27.54	0.30%	967
Sep 29, 2025	27.46	27.46	27.46	27.46	27.46	0.23%	627
Sep 26, 2025	27.30	27.40	27.25	27.40	27.40	0.67%	964
Sep 25, 2025	27.21	27.22	27.21	27.22	27.20	-0.63%	242

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.