Ocean Park International ETF (DUKX)
NASDAQ: DUKX · Real-Time Price · USD
21.54
+0.18 (0.86%)
Apr 22, 2025, 4:00 PM EDT - Market closed
DUKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.63 | 21.69 | 21.58 | 21.58 | 21.58 | 0.17% | 1,258 |
| Apr 22, 2025 | 21.50 | 21.57 | 21.50 | 21.54 | 21.54 | 0.93% | 502 |
| Apr 21, 2025 | 21.36 | 21.36 | 21.35 | 21.35 | 21.35 | -0.08% | 337 |
| Apr 17, 2025 | 21.32 | 21.36 | 21.32 | 21.36 | 21.36 | 0.48% | 335 |
| Apr 16, 2025 | 21.28 | 21.31 | 21.26 | 21.26 | 21.26 | 0.07% | 1,857 |
| Apr 15, 2025 | 21.26 | 21.26 | 21.24 | 21.25 | 21.25 | - | 1,183 |
| Apr 14, 2025 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | 0.44% | 233 |
| Apr 11, 2025 | 21.16 | 21.16 | 21.15 | 21.15 | 21.15 | 0.11% | 416 |
| Apr 10, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | -0.38% | 438 |
| Apr 9, 2025 | 20.98 | 21.21 | 20.98 | 21.21 | 21.21 | 0.99% | 11,426 |
| Apr 8, 2025 | 21.27 | 21.27 | 21.00 | 21.00 | 21.00 | -0.77% | 819 |
| Apr 7, 2025 | 21.07 | 21.72 | 21.07 | 21.16 | 21.16 | -2.60% | 2,298 |
| Apr 4, 2025 | 22.43 | 22.43 | 21.73 | 21.73 | 21.73 | -6.16% | 2,413 |
| Apr 3, 2025 | 23.21 | 23.21 | 23.16 | 23.16 | 23.16 | -1.50% | 485 |
| Apr 2, 2025 | 23.36 | 23.51 | 23.36 | 23.51 | 23.51 | 0.15% | 1,490 |
| Apr 1, 2025 | 23.30 | 23.47 | 23.30 | 23.47 | 23.47 | 0.36% | 406 |
| Mar 31, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.57% | 80 |
| Mar 28, 2025 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | -1.33% | 5,202 |
| Mar 27, 2025 | 23.82 | 23.84 | 23.82 | 23.84 | 23.84 | 0.16% | 205 |
| Mar 26, 2025 | 23.91 | 23.91 | 23.77 | 23.80 | 23.76 | -0.98% | 503 |
| Mar 25, 2025 | 24.06 | 24.08 | 24.04 | 24.04 | 23.99 | 0.30% | 1,212 |
| Mar 24, 2025 | 24.02 | 24.02 | 23.96 | 23.96 | 23.92 | 0.13% | 526 |
| Mar 21, 2025 | 23.91 | 23.93 | 23.91 | 23.93 | 23.89 | -0.51% | 333 |
| Mar 20, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 24.01 | -0.78% | 208 |
| Mar 19, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | 24.20 | 0.39% | 250 |
| Mar 18, 2025 | 24.21 | 24.21 | 24.09 | 24.15 | 24.11 | -0.31% | 747 |
| Mar 17, 2025 | 24.10 | 24.23 | 24.09 | 24.23 | 24.18 | 1.35% | 583 |
| Mar 14, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | 23.86 | 1.96% | 988 |
| Mar 13, 2025 | 23.45 | 23.46 | 23.44 | 23.44 | 23.40 | -0.37% | 1,443 |
| Mar 12, 2025 | 23.44 | 23.53 | 23.44 | 23.53 | 23.49 | 0.70% | 326 |
| Mar 11, 2025 | 23.32 | 23.37 | 23.32 | 23.37 | 23.33 | 0.16% | 204 |
| Mar 10, 2025 | 23.59 | 23.59 | 23.28 | 23.33 | 23.29 | -2.38% | 8,825 |
| Mar 7, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | 23.85 | 0.82% | 2,899 |
| Mar 6, 2025 | 23.74 | 23.74 | 23.70 | 23.70 | 23.66 | -0.65% | 1,304 |
| Mar 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.82 | 2.51% | 112 |
| Mar 4, 2025 | 23.07 | 23.28 | 23.06 | 23.28 | 23.23 | 0.20% | 3,006 |
| Mar 3, 2025 | 23.51 | 23.51 | 23.23 | 23.23 | 23.19 | -0.10% | 214 |
| Feb 28, 2025 | 23.22 | 23.25 | 23.18 | 23.25 | 23.21 | -0.62% | 12,044 |
| Feb 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | -1.57% | 163 |
| Feb 26, 2025 | 23.92 | 23.92 | 23.77 | 23.77 | 23.73 | 0.27% | 335 |
| Feb 25, 2025 | 23.65 | 23.72 | 23.65 | 23.70 | 23.66 | 0.28% | 2,850 |
| Feb 24, 2025 | 23.67 | 23.68 | 23.64 | 23.64 | 23.59 | -0.74% | 1,333 |
| Feb 21, 2025 | 23.95 | 23.95 | 23.81 | 23.81 | 23.77 | -0.75% | 242 |
| Feb 20, 2025 | 23.96 | 23.99 | 23.94 | 23.99 | 23.95 | 0.64% | 5,478 |
| Feb 19, 2025 | 23.85 | 23.85 | 23.78 | 23.84 | 23.80 | -0.79% | 5,378 |
| Feb 18, 2025 | 24.03 | 24.03 | 24.01 | 24.03 | 23.98 | 0.56% | 704 |
| Feb 14, 2025 | 23.91 | 23.91 | 23.89 | 23.89 | 23.85 | 0.31% | 409 |
| Feb 13, 2025 | 23.79 | 23.82 | 23.79 | 23.82 | 23.78 | 0.33% | 366 |
| Feb 12, 2025 | 23.70 | 23.75 | 23.70 | 23.74 | 23.70 | -0.08% | 683 |
| Feb 11, 2025 | 23.74 | 23.76 | 23.74 | 23.76 | 23.72 | 0.13% | 200 |