Skip to main content
Ocean Park Diversified Income ETF (DUKZ)
NYSEARCA: DUKZ · Real-Time Price · USD
25.10
+0.04 (0.16%)
Jan 14, 2025, 3:59 PM EST - Market closed

DUKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202525.0925.1025.0625.1025.100.16%11,087
Jan 13, 202525.0525.0725.0225.0625.06-0.24%1,511
Jan 10, 202525.1725.1725.1225.1225.12-0.55%4,074
Jan 8, 202525.2125.2625.2125.2625.26-0.06%2,401
Jan 7, 202525.2825.2825.2725.2725.27-0.50%1,099
Jan 6, 202525.3925.4025.3925.4025.400.16%568
Jan 3, 202525.5425.5425.3325.3625.360.28%15,482
Jan 2, 202525.3225.3225.2925.2925.290.12%849
Dec 31, 202425.3025.3025.2625.2625.26-0.12%781
Dec 30, 202425.2725.3025.2725.2925.290.08%618
Dec 27, 202425.3025.3125.2725.2725.27-0.35%618
Dec 26, 202425.3225.3625.3225.3625.360.16%400
Dec 24, 202425.3125.3225.3125.3225.320.20%502
Dec 23, 202425.2725.2825.2725.2725.27-0.24%2,225
Dec 20, 202425.2725.3325.2725.3325.330.52%3,275
Dec 19, 202425.2425.2425.2025.2025.20-0.40%2,189
Dec 18, 202425.4825.4925.3025.3025.30-0.81%683
Dec 17, 202425.5225.5225.5125.5125.51-0.16%373
Dec 16, 202425.5625.5625.5525.5525.550.11%216
Dec 13, 202425.5125.5225.5125.5225.52-0.14%223
Dec 12, 202425.5925.5925.5625.5625.56-0.17%402
Dec 11, 202425.6425.6425.6025.6025.60-512
Dec 10, 202425.6325.6325.6025.6025.60-0.19%1,351
Dec 9, 202425.6725.6725.6525.6525.65-0.16%437
Dec 6, 202425.7525.7525.6625.6925.690.23%2,909
Dec 5, 202425.6625.6625.6325.6325.63-1.12%4,766
Dec 4, 202425.8925.9225.8925.9225.650.23%1,518
Dec 3, 202425.9025.9025.8625.8625.59-0.12%1,775
Dec 2, 202426.0526.0525.8925.8925.62-0.03%1,719
Nov 29, 202425.8925.9025.8925.9025.630.27%614
Nov 27, 202425.8125.8325.8125.8325.560.12%994
Nov 26, 202425.8325.8325.7925.8025.53-4,973
Nov 25, 202425.7925.8125.7725.8025.530.29%3,944
Nov 22, 202425.7225.7325.7225.7325.460.12%1,765
Nov 21, 202425.7325.7525.7025.7025.430.09%7,136
Nov 20, 202425.6725.6725.6725.6725.41-0.07%295
Nov 19, 202425.6325.6925.6325.6925.420.21%300
Nov 18, 202425.6125.6525.6125.6425.370.12%9,914
Nov 15, 202425.5625.6125.5625.6125.34-11,906
Nov 14, 202425.6425.6425.6125.6125.34-0.17%200
Nov 13, 202425.7125.7125.6425.6525.38-0.06%9,932
Nov 12, 202425.7325.7325.6625.6625.40-0.41%641
Nov 11, 202425.7625.7725.7625.7725.50-325
Nov 8, 202425.7325.7725.7125.7725.500.47%2,843
Nov 7, 202425.6025.6825.6025.6525.380.33%7,170
Nov 6, 202425.5125.5925.5125.5725.300.04%2,395
Nov 5, 202425.5125.5625.5025.5625.29-0.12%4,349
Nov 4, 202425.5925.6025.5925.5925.220.27%1,966
Nov 1, 202425.5725.5725.5125.5225.15-0.12%543
Oct 31, 202425.5425.5725.5425.5525.18-0.23%1,952
Oct 30, 202425.6525.6525.6125.6125.24-0.17%1,256
Oct 29, 202425.5725.6525.5725.6525.28-10,614
Oct 28, 202425.6525.6525.6425.6525.280.12%1,801
Oct 25, 202425.7325.7325.6125.6225.25-0.12%2,262
Oct 24, 202425.6225.6525.6225.6525.280.25%1,400
Oct 23, 202425.6125.6125.5925.5925.22-0.41%400
Oct 22, 202425.6825.6925.6825.6925.32-626
Oct 21, 202425.7325.7325.6925.6925.32-0.54%1,091
Oct 18, 202425.8325.8425.8225.8325.460.14%1,920
Oct 17, 202425.7925.8025.7925.7925.43-0.33%769
Oct 16, 202425.8625.8925.8625.8825.510.19%4,632
Oct 15, 202425.8425.8425.8125.8325.460.15%3,831
Oct 14, 202425.7625.7925.7625.7925.420.03%240
Oct 11, 202425.7725.7825.7325.7825.420.31%1,441
Oct 10, 202425.7025.7125.6825.7025.34-0.10%4,266
Oct 9, 202425.7525.7525.7225.7325.36-1,394
Oct 8, 202425.7225.7325.7225.7325.360.15%454
Oct 7, 202425.7125.7225.6825.6925.33-0.69%4,868
Oct 4, 202425.9825.9825.8425.8725.43-0.31%9,473
Oct 3, 202426.0026.0025.9525.9525.51-0.34%462
Oct 2, 202425.9926.0425.9926.0425.59-0.12%100
Oct 1, 202426.1526.1526.0626.0725.620.20%11,696
Sep 30, 202426.0526.0525.9926.0225.58-0.11%6,881
Sep 27, 202426.0526.0626.0526.0525.600.19%4,057
Sep 26, 202426.0026.0125.9426.0025.560.15%3,852
Sep 25, 202426.0026.0025.9625.9625.52-0.31%1,660
Sep 24, 202425.9726.0525.9726.0425.590.12%1,400
Sep 23, 202425.9626.0225.9626.0125.570.04%2,452
Sep 20, 202425.9626.0125.9626.0025.56-0.05%1,061
Sep 19, 202425.9926.0125.9826.0125.570.13%19,213
Sep 18, 202425.9626.0825.9625.9825.54-0.19%44,061
Sep 17, 202426.0526.0526.0226.0325.58-0.05%4,600
Sep 16, 202425.9926.0525.9926.0425.600.38%13,696
Sep 13, 202425.9425.9625.9425.9525.500.26%600
Sep 12, 202425.8525.8825.8525.8825.440.02%1,923
Sep 11, 202425.8525.8825.8425.8725.430.13%801
Sep 10, 202425.7925.8425.7825.8425.400.23%437
Sep 9, 202425.7525.7925.7525.7825.340.26%1,829
Sep 6, 202425.7725.7925.7125.7125.27-0.09%906
Sep 5, 202425.7625.7625.7325.7425.30-0.08%1,043
Sep 4, 202425.7325.7625.7325.7625.240.42%1,567
Sep 3, 202425.7525.7525.6525.6525.130.05%938
Aug 30, 202425.7125.7125.6425.6425.12-0.17%1,723
Aug 29, 202425.6925.7825.6325.6825.16-900
Aug 28, 202425.7125.7225.6825.6825.16-0.12%900
Aug 27, 202425.7025.7125.6825.7125.19-0.01%4,102
Aug 26, 202425.7525.7525.7125.7125.19-0.14%5,212
Aug 23, 202425.7225.7525.7125.7525.230.63%500
Aug 22, 202425.6125.6125.5925.5925.07-0.40%500
Aug 21, 202425.6725.7325.6625.6925.170.20%14,800