Ocean Park Diversified Income ETF (DUKZ)
NYSEARCA: DUKZ · Real-Time Price · USD
24.90
-0.07 (-0.30%)
Jul 11, 2025, 10:14 AM - Market open
DUKZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | -0.30% | 201 |
Jul 10, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | 24.98 | 0.08% | 641 |
Jul 9, 2025 | 24.89 | 24.96 | 24.89 | 24.96 | 24.96 | 0.36% | 931 |
Jul 8, 2025 | 24.84 | 24.89 | 24.84 | 24.87 | 24.87 | -0.04% | 3,437 |
Jul 7, 2025 | 25.01 | 25.01 | 24.87 | 24.88 | 24.88 | -0.61% | 4,775 |
Jul 3, 2025 | 25.05 | 25.05 | 25.01 | 25.03 | 24.95 | 0.09% | 479 |
Jul 2, 2025 | 24.95 | 25.01 | 24.95 | 25.01 | 24.93 | 0.15% | 246 |
Jul 1, 2025 | 24.97 | 24.97 | 24.93 | 24.97 | 24.89 | 0.04% | 695 |
Jun 30, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.88 | 0.36% | 406 |
Jun 27, 2025 | 24.87 | 24.90 | 24.87 | 24.87 | 24.79 | -0.06% | 2,211 |
Jun 26, 2025 | 24.85 | 24.90 | 24.83 | 24.88 | 24.80 | 0.35% | 622 |
Jun 25, 2025 | 24.76 | 24.79 | 24.76 | 24.79 | 24.72 | -0.09% | 576 |
Jun 24, 2025 | 24.76 | 24.84 | 24.76 | 24.82 | 24.74 | 0.49% | 2,238 |
Jun 23, 2025 | 24.68 | 24.72 | 24.67 | 24.70 | 24.62 | 0.18% | 1,717 |
Jun 20, 2025 | 24.67 | 24.70 | 24.65 | 24.65 | 24.57 | 0.11% | 1,380 |
Jun 18, 2025 | 24.67 | 24.67 | 24.63 | 24.63 | 24.55 | 0.08% | 12,698 |
Jun 17, 2025 | 24.62 | 24.63 | 24.60 | 24.61 | 24.53 | -0.18% | 8,391 |
Jun 16, 2025 | 24.68 | 24.68 | 24.65 | 24.65 | 24.57 | 0.30% | 1,258 |
Jun 13, 2025 | 24.60 | 24.60 | 24.58 | 24.58 | 24.50 | -0.46% | 625 |
Jun 12, 2025 | 24.71 | 24.71 | 24.69 | 24.69 | 24.61 | 0.06% | 431 |
Jun 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | 0.08% | 276 |
Jun 10, 2025 | 24.64 | 24.67 | 24.64 | 24.66 | 24.58 | 0.10% | 2,513 |
Jun 9, 2025 | 24.63 | 24.63 | 24.58 | 24.63 | 24.55 | 0.21% | 497 |
Jun 6, 2025 | 24.58 | 24.60 | 24.55 | 24.58 | 24.50 | - | 1,475 |
Jun 5, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.50 | -0.43% | 217 |
Jun 4, 2025 | 24.67 | 24.69 | 24.67 | 24.69 | 24.53 | 0.29% | 212 |
Jun 3, 2025 | 24.62 | 24.63 | 24.61 | 24.61 | 24.46 | 0.16% | 1,426 |
Jun 2, 2025 | 24.58 | 24.58 | 24.56 | 24.57 | 24.42 | - | 1,700 |
May 30, 2025 | 24.56 | 24.57 | 24.56 | 24.57 | 24.42 | 0.04% | 366 |
May 29, 2025 | 24.72 | 24.72 | 24.54 | 24.57 | 24.41 | 0.17% | 3,388 |
May 28, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.37 | -0.20% | 308 |
May 27, 2025 | 24.54 | 24.57 | 24.54 | 24.57 | 24.41 | 0.45% | 322 |
May 23, 2025 | 24.43 | 24.46 | 24.40 | 24.46 | 24.30 | 0.15% | 289,174 |
May 22, 2025 | 24.42 | 24.43 | 24.42 | 24.43 | 24.27 | 0.10% | 420 |
May 21, 2025 | 24.54 | 24.54 | 24.40 | 24.40 | 24.24 | -0.72% | 416 |
May 20, 2025 | 24.61 | 24.61 | 24.58 | 24.58 | 24.42 | -0.18% | 500 |
May 19, 2025 | 24.57 | 24.62 | 24.57 | 24.62 | 24.46 | 0.06% | 235 |
May 16, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | 24.45 | 0.17% | 320 |
May 15, 2025 | 24.53 | 24.56 | 24.53 | 24.56 | 24.41 | 0.32% | 400 |
May 14, 2025 | 24.53 | 24.53 | 24.49 | 24.49 | 24.33 | -0.24% | 1,954 |
May 13, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.39 | 0.17% | 352 |
May 12, 2025 | 24.52 | 24.53 | 24.50 | 24.50 | 24.35 | 0.36% | 2,450 |
May 9, 2025 | 24.45 | 24.47 | 24.41 | 24.42 | 24.26 | - | 1,487 |
May 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | -0.08% | 236 |
May 7, 2025 | 24.48 | 24.48 | 24.44 | 24.44 | 24.28 | 0.13% | 494 |
May 6, 2025 | 24.32 | 24.40 | 24.32 | 24.40 | 24.25 | 0.12% | 300 |
May 5, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | -0.53% | 269 |
May 2, 2025 | 24.54 | 24.54 | 24.50 | 24.50 | 24.26 | 0.20% | 200 |
May 1, 2025 | 24.49 | 24.49 | 24.45 | 24.45 | 24.21 | -0.09% | 200 |
Apr 30, 2025 | 24.42 | 24.48 | 24.42 | 24.48 | 24.23 | -0.11% | 200 |