Ocean Park Diversified Income ETF (DUKZ)
NYSEARCA: DUKZ · Real-Time Price · USD
25.66
+0.03 (0.10%)
Oct 31, 2025, 10:13 AM EDT - Market open
DUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.63 | 25.69 | 25.62 | 25.63 | 25.63 | -0.35% | 1,201 |
| Oct 29, 2025 | 25.81 | 25.84 | 25.72 | 25.72 | 25.72 | -0.26% | 2,832 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.77 | 25.79 | 25.79 | -0.09% | 2,316 |
| Oct 27, 2025 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.37% | 24,367 |
| Oct 24, 2025 | 25.67 | 25.74 | 25.67 | 25.72 | 25.72 | 0.27% | 3,962 |
| Oct 23, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 25.65 | -0.04% | 1,699 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.61 | 25.66 | 25.66 | -0.17% | 2,447 |
| Oct 21, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | 0.01% | 598 |
| Oct 20, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 0.29% | 419 |
| Oct 17, 2025 | 25.58 | 25.62 | 25.58 | 25.62 | 25.62 | -0.04% | 5,382 |
| Oct 16, 2025 | 25.64 | 25.69 | 25.63 | 25.63 | 25.63 | 0.02% | 938 |
| Oct 15, 2025 | 25.66 | 25.68 | 25.63 | 25.63 | 25.63 | 0.14% | 6,473 |
| Oct 14, 2025 | 25.54 | 25.61 | 25.52 | 25.59 | 25.59 | 0.14% | 13,291 |
| Oct 13, 2025 | 25.50 | 25.56 | 25.48 | 25.56 | 25.56 | 0.45% | 988 |
| Oct 10, 2025 | 25.55 | 25.55 | 25.44 | 25.44 | 25.44 | -0.09% | 2,757 |
| Oct 9, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | -0.16% | 7,293 |
| Oct 8, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 0.02% | 425 |
| Oct 7, 2025 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | -0.30% | 782 |
| Oct 6, 2025 | 25.56 | 25.61 | 25.56 | 25.58 | 25.50 | -0.14% | 1,637 |
| Oct 3, 2025 | 25.63 | 25.65 | 25.61 | 25.61 | 25.53 | -0.05% | 1,164 |
| Oct 2, 2025 | 25.59 | 25.65 | 25.59 | 25.62 | 25.55 | 0.05% | 4,766 |
| Oct 1, 2025 | 25.58 | 25.61 | 25.55 | 25.61 | 25.53 | 0.44% | 18,932 |
| Sep 30, 2025 | 25.55 | 25.55 | 25.49 | 25.50 | 25.42 | -0.09% | 2,114 |
| Sep 29, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.44 | 0.32% | 109 |
| Sep 26, 2025 | 25.39 | 25.44 | 25.39 | 25.44 | 25.36 | 0.06% | 1,394 |
| Sep 25, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.35 | -0.16% | 819 |
| Sep 24, 2025 | 25.50 | 25.53 | 25.45 | 25.47 | 25.39 | -0.29% | 1,660 |
| Sep 23, 2025 | 25.57 | 25.57 | 25.51 | 25.54 | 25.46 | 0.03% | 4,639 |
| Sep 22, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.46 | - | 2,225 |
| Sep 19, 2025 | 25.52 | 25.54 | 25.50 | 25.54 | 25.46 | -0.03% | 16,533 |
| Sep 18, 2025 | 25.52 | 25.57 | 25.52 | 25.54 | 25.47 | -0.03% | 5,522 |
| Sep 17, 2025 | 25.60 | 25.64 | 25.55 | 25.55 | 25.47 | -0.08% | 1,324 |
| Sep 16, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.49 | 0.07% | 865 |
| Sep 15, 2025 | 25.54 | 25.58 | 25.54 | 25.55 | 25.47 | 0.24% | 1,742 |
| Sep 12, 2025 | 25.44 | 25.49 | 25.44 | 25.49 | 25.41 | -0.11% | 917 |
| Sep 11, 2025 | 25.50 | 25.53 | 25.50 | 25.52 | 25.44 | 0.41% | 4,357 |
| Sep 10, 2025 | 25.42 | 25.45 | 25.42 | 25.42 | 25.34 | 0.22% | 1,480 |
| Sep 9, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.28 | -0.05% | 549 |
| Sep 8, 2025 | 25.34 | 25.37 | 25.33 | 25.37 | 25.29 | 0.28% | 24,427 |
| Sep 5, 2025 | 25.28 | 25.30 | 25.26 | 25.30 | 25.22 | 0.11% | 2,875 |
| Sep 4, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.11 | 0.27% | 617 |
| Sep 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 0.18% | 493 |
| Sep 2, 2025 | 25.13 | 25.16 | 25.12 | 25.16 | 25.00 | -0.20% | 8,255 |
| Aug 29, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.05 | -0.14% | 983 |
| Aug 28, 2025 | 25.23 | 25.25 | 25.21 | 25.25 | 25.09 | 0.18% | 12,932 |
| Aug 27, 2025 | 25.17 | 25.21 | 25.17 | 25.20 | 25.04 | 0.01% | 778 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.04 | 0.14% | 3,083 |
| Aug 25, 2025 | 25.20 | 25.20 | 25.16 | 25.16 | 25.00 | -0.20% | 1,340 |
| Aug 22, 2025 | 25.18 | 25.21 | 25.16 | 25.21 | 25.05 | 0.71% | 564 |
| Aug 21, 2025 | 25.02 | 25.04 | 25.02 | 25.03 | 24.88 | -0.19% | 1,910 |