Ocean Park Diversified Income ETF (DUKZ)
NYSEARCA: DUKZ · Real-Time Price · USD
25.32
-0.05 (-0.21%)
Dec 29, 2025, 4:00 PM EST - Market closed
DUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | -0.21% | 1,198 |
| Dec 26, 2025 | 25.39 | 25.39 | 25.35 | 25.37 | 25.37 | 0.08% | 7,902 |
| Dec 24, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | 0.18% | 556 |
| Dec 23, 2025 | 25.30 | 25.40 | 25.28 | 25.30 | 25.30 | 0.03% | 7,156 |
| Dec 22, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 0.13% | 1,093 |
| Dec 19, 2025 | 25.27 | 25.28 | 25.24 | 25.26 | 25.26 | 0.15% | 4,152 |
| Dec 18, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 0.25% | 1,805 |
| Dec 17, 2025 | 25.18 | 25.19 | 25.16 | 25.16 | 25.16 | -0.23% | 406 |
| Dec 16, 2025 | 25.21 | 25.22 | 25.18 | 25.22 | 25.22 | 0.10% | 3,113 |
| Dec 15, 2025 | 25.23 | 25.23 | 25.19 | 25.20 | 25.20 | -0.05% | 826 |
| Dec 12, 2025 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | -0.27% | 437 |
| Dec 11, 2025 | 25.30 | 25.31 | 25.28 | 25.28 | 25.27 | 0.01% | 5,520 |
| Dec 10, 2025 | 25.23 | 25.27 | 25.21 | 25.27 | 25.27 | 0.25% | 3,324 |
| Dec 9, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 25.21 | -0.04% | 1,571 |
| Dec 8, 2025 | 25.18 | 25.24 | 25.18 | 25.22 | 25.22 | -0.16% | 1,238 |
| Dec 5, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.26 | -0.86% | 252 |
| Dec 4, 2025 | 25.44 | 25.52 | 25.44 | 25.48 | 25.29 | -0.13% | 8,044 |
| Dec 3, 2025 | 25.52 | 25.54 | 25.49 | 25.51 | 25.32 | 0.17% | 1,972 |
| Dec 2, 2025 | 25.44 | 25.50 | 25.43 | 25.47 | 25.28 | 0.09% | 8,169 |
| Dec 1, 2025 | 25.49 | 25.49 | 25.42 | 25.45 | 25.25 | -0.40% | 3,158 |
| Nov 28, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.35 | -0.04% | 422 |
| Nov 26, 2025 | 25.51 | 25.59 | 25.51 | 25.56 | 25.37 | 0.16% | 11,507 |
| Nov 25, 2025 | 25.47 | 25.55 | 25.47 | 25.52 | 25.33 | 0.24% | 17,314 |
| Nov 24, 2025 | 25.44 | 25.46 | 25.44 | 25.46 | 25.27 | 0.24% | 1,152 |
| Nov 21, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.21 | 0.18% | 374 |
| Nov 20, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.16 | -0.02% | 2,823 |
| Nov 19, 2025 | 25.36 | 25.40 | 25.34 | 25.36 | 25.17 | 0.02% | 3,311 |
| Nov 18, 2025 | 25.32 | 25.40 | 25.31 | 25.36 | 25.16 | 0.07% | 1,952 |
| Nov 17, 2025 | 25.39 | 25.40 | 25.34 | 25.34 | 25.14 | -0.07% | 20,306 |
| Nov 14, 2025 | 25.39 | 25.41 | 25.36 | 25.36 | 25.16 | -0.20% | 1,544 |
| Nov 13, 2025 | 25.52 | 25.52 | 25.40 | 25.41 | 25.21 | -0.59% | 1,212 |
| Nov 12, 2025 | 25.53 | 25.59 | 25.53 | 25.56 | 25.36 | -0.10% | 17,159 |
| Nov 11, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.39 | 0.15% | 1,168 |
| Nov 10, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | 25.35 | 0.19% | 5,819 |
| Nov 7, 2025 | 25.49 | 25.52 | 25.43 | 25.50 | 25.30 | -0.02% | 5,806 |
| Nov 6, 2025 | 25.55 | 25.55 | 25.48 | 25.50 | 25.31 | 0.13% | 6,197 |
| Nov 5, 2025 | 25.43 | 25.50 | 25.43 | 25.47 | 25.27 | -0.40% | 14,712 |
| Nov 4, 2025 | 25.59 | 25.61 | 25.57 | 25.57 | 25.31 | -0.10% | 191,371 |
| Nov 3, 2025 | 25.62 | 25.64 | 25.58 | 25.60 | 25.34 | -0.18% | 1,130 |
| Oct 31, 2025 | 25.66 | 25.66 | 25.61 | 25.64 | 25.38 | 0.04% | 5,413 |
| Oct 30, 2025 | 25.63 | 25.69 | 25.62 | 25.63 | 25.37 | -0.35% | 1,201 |
| Oct 29, 2025 | 25.81 | 25.84 | 25.72 | 25.72 | 25.46 | -0.26% | 2,832 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.77 | 25.79 | 25.53 | -0.09% | 2,316 |
| Oct 27, 2025 | 25.76 | 25.81 | 25.76 | 25.81 | 25.55 | 0.37% | 24,367 |
| Oct 24, 2025 | 25.67 | 25.74 | 25.67 | 25.72 | 25.46 | 0.27% | 3,962 |
| Oct 23, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 25.39 | -0.04% | 1,699 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.61 | 25.66 | 25.40 | -0.17% | 2,447 |
| Oct 21, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | 25.44 | 0.01% | 598 |
| Oct 20, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.44 | 0.29% | 419 |
| Oct 17, 2025 | 25.58 | 25.62 | 25.58 | 25.62 | 25.36 | -0.04% | 5,382 |