Ocean Park Domestic ETF (DUKQ)

DUKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.43	28.43	28.22	28.34	28.34	-0.66%	2,602
Feb 2, 2026	28.51	28.56	28.50	28.52	28.52	0.56%	4,278
Jan 30, 2026	28.45	28.45	28.37	28.37	28.37	-0.65%	382
Jan 29, 2026	28.45	28.55	28.40	28.55	28.55	-0.28%	9,408
Jan 28, 2026	28.67	28.67	28.56	28.63	28.63	-0.13%	4,562
Jan 27, 2026	28.65	28.69	28.65	28.67	28.67	0.22%	2,459
Jan 26, 2026	28.64	28.64	28.61	28.61	28.61	0.35%	5,800
Jan 23, 2026	28.53	28.53	28.49	28.51	28.50	-0.32%	9,173
Jan 22, 2026	28.62	28.66	28.58	28.60	28.60	0.40%	6,479
Jan 21, 2026	28.39	28.57	28.26	28.48	28.48	1.41%	4,451
Jan 20, 2026	28.24	28.38	28.09	28.09	28.09	-1.84%	1,650
Jan 16, 2026	28.65	28.65	28.61	28.61	28.61	-0.15%	507
Jan 15, 2026	28.71	28.71	28.66	28.66	28.66	0.48%	575
Jan 14, 2026	28.54	28.54	28.40	28.52	28.52	-0.21%	1,341
Jan 13, 2026	28.57	28.60	28.53	28.58	28.58	-0.16%	517
Jan 12, 2026	28.36	28.63	28.36	28.63	28.63	0.20%	13,763
Jan 9, 2026	28.33	28.60	28.33	28.57	28.57	0.67%	3,786
Jan 8, 2026	28.40	28.40	28.38	28.38	28.38	0.13%	1,482
Jan 7, 2026	28.35	28.35	28.34	28.34	28.34	-0.57%	278
Jan 6, 2026	28.36	28.51	28.31	28.51	28.51	1.01%	14,053
Jan 5, 2026	28.19	28.22	28.19	28.22	28.22	0.86%	801
Jan 2, 2026	28.01	28.01	27.90	27.98	27.98	0.40%	1,332
Dec 31, 2025	27.98	27.98	27.87	27.87	27.87	-0.83%	540
Dec 30, 2025	28.12	28.12	28.10	28.10	28.10	-0.32%	212
Dec 29, 2025	28.20	28.20	28.19	28.19	28.13	-0.47%	1,108
Dec 26, 2025	28.23	28.32	28.23	28.32	28.26	-0.06%	1,333
Dec 24, 2025	28.27	28.34	28.27	28.34	28.28	0.31%	229
Dec 23, 2025	28.16	28.25	28.16	28.25	28.19	0.10%	1,922
Dec 22, 2025	28.17	28.23	28.17	28.23	28.17	0.74%	4,700
Dec 19, 2025	27.99	28.03	27.95	28.02	27.96	0.76%	3,068
Dec 18, 2025	27.85	27.85	27.81	27.81	27.75	0.72%	260
Dec 17, 2025	27.93	27.93	27.61	27.61	27.55	-1.04%	3,921
Dec 16, 2025	27.98	27.98	27.76	27.90	27.84	-0.29%	1,303
Dec 15, 2025	28.02	28.02	27.97	27.98	27.92	-0.18%	1,727
Dec 12, 2025	28.28	28.28	28.03	28.03	27.97	-1.16%	873
Dec 11, 2025	28.24	28.37	28.22	28.36	28.30	0.55%	1,383
Dec 10, 2025	28.02	28.30	27.95	28.21	28.15	0.98%	26,283
Dec 9, 2025	28.00	28.02	27.94	27.94	27.87	0.03%	3,402
Dec 8, 2025	28.03	28.03	27.92	27.93	27.87	-0.37%	1,167
Dec 5, 2025	28.13	28.15	28.03	28.03	27.97	0.16%	1,291
Dec 4, 2025	27.91	28.01	27.91	27.99	27.92	0.14%	886
Dec 3, 2025	27.85	27.95	27.83	27.95	27.89	0.53%	1,210
Dec 2, 2025	27.85	27.85	27.76	27.80	27.74	0.15%	1,397
Dec 1, 2025	27.83	27.92	27.76	27.76	27.70	-0.62%	1,286
Nov 28, 2025	27.87	27.93	27.87	27.93	27.87	0.46%	250
Nov 26, 2025	27.52	27.82	27.52	27.80	27.74	0.75%	1,460
Nov 25, 2025	27.13	27.60	27.13	27.60	27.54	1.23%	6,528
Nov 24, 2025	27.10	27.26	27.10	27.26	27.20	1.44%	3,526
Nov 21, 2025	26.45	26.88	26.45	26.88	26.82	1.34%	1,989
Nov 20, 2025	27.41	27.41	26.52	26.52	26.46	-1.62%	756

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.