Ocean Park Domestic ETF (DUKQ)

DUKQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.89	27.90	27.80	27.86	27.86	-0.14%	2,030
Mar 10, 2026	27.93	28.17	27.90	27.90	27.90	-0.44%	1,938
Mar 9, 2026	27.33	28.02	27.32	28.02	28.02	0.76%	2,819
Mar 6, 2026	27.75	27.88	27.75	27.81	27.81	-1.45%	598
Mar 5, 2026	28.38	28.38	28.02	28.22	28.22	-0.84%	10,482
Mar 4, 2026	28.37	28.47	28.37	28.46	28.46	0.71%	1,600
Mar 3, 2026	27.85	28.29	27.85	28.26	28.26	-1.22%	2,082
Mar 2, 2026	28.50	28.67	28.47	28.61	28.61	0.24%	2,027
Feb 27, 2026	28.46	28.54	28.46	28.54	28.54	-0.48%	452
Feb 26, 2026	28.71	28.73	28.59	28.68	28.68	-0.03%	1,705
Feb 25, 2026	28.56	28.69	28.56	28.69	28.69	0.67%	438
Feb 24, 2026	28.26	28.50	28.26	28.50	28.50	0.93%	4,752
Feb 23, 2026	28.30	28.30	28.22	28.24	28.24	-1.40%	673
Feb 20, 2026	28.62	28.64	28.46	28.64	28.64	0.56%	1,004
Feb 19, 2026	28.44	28.48	28.38	28.48	28.48	-0.29%	7,199
Feb 18, 2026	28.61	28.61	28.56	28.56	28.56	0.63%	407
Feb 17, 2026	28.18	28.38	28.18	28.38	28.38	0.04%	423
Feb 13, 2026	28.29	28.37	28.29	28.37	28.37	0.54%	337
Feb 12, 2026	28.76	28.78	28.22	28.22	28.22	-1.64%	1,144
Feb 11, 2026	28.82	28.82	28.60	28.69	28.69	-0.01%	3,206
Feb 10, 2026	28.81	28.82	28.69	28.69	28.69	-0.14%	1,480
Feb 9, 2026	28.66	28.78	28.66	28.73	28.73	0.47%	8,360
Feb 6, 2026	28.34	28.62	28.34	28.60	28.60	2.32%	2,015
Feb 5, 2026	27.96	27.98	27.94	27.95	27.95	-1.25%	582
Feb 4, 2026	28.41	28.41	28.31	28.31	28.31	-0.11%	463
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

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.