Ocean Park Diversified Income ETF (DUKZ)
NYSEARCA: DUKZ · Real-Time Price · USD
24.36
+0.02 (0.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.31 | 24.37 | 24.31 | 24.37 | 24.37 | 0.12% | 631 |
| Apr 22, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | -0.02% | 7,205 |
| Apr 21, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | -0.08% | 214 |
| Apr 17, 2025 | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | 0.02% | 208 |
| Apr 16, 2025 | 24.35 | 24.36 | 24.23 | 24.36 | 24.36 | 0.13% | 500 |
| Apr 15, 2025 | 24.34 | 24.34 | 24.32 | 24.33 | 24.33 | -0.03% | 444 |
| Apr 14, 2025 | 24.36 | 24.36 | 24.33 | 24.33 | 24.33 | 0.19% | 402 |
| Apr 11, 2025 | 24.21 | 24.29 | 24.21 | 24.29 | 24.29 | 0.07% | 372 |
| Apr 10, 2025 | 24.33 | 24.33 | 24.25 | 24.27 | 24.27 | -0.29% | 10,678 |
| Apr 9, 2025 | 24.09 | 24.34 | 24.09 | 24.34 | 24.34 | 0.41% | 1,255 |
| Apr 8, 2025 | 24.43 | 24.43 | 24.24 | 24.24 | 24.24 | -0.72% | 133,036 |
| Apr 7, 2025 | 24.61 | 24.61 | 24.42 | 24.42 | 24.42 | -1.55% | 1,232 |
| Apr 4, 2025 | 24.89 | 24.89 | 24.80 | 24.80 | 24.80 | -0.74% | 10,400 |
| Apr 3, 2025 | 25.02 | 25.03 | 24.99 | 24.99 | 24.90 | 0.02% | 838 |
| Apr 2, 2025 | 25.01 | 25.02 | 24.95 | 24.98 | 24.89 | -0.06% | 675 |
| Apr 1, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.91 | 0.37% | 404 |
| Mar 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.81 | 0.21% | - |
| Mar 28, 2025 | 24.86 | 24.86 | 24.84 | 24.85 | 24.76 | 0.40% | 700 |
| Mar 27, 2025 | 24.77 | 24.77 | 24.75 | 24.75 | 24.66 | -0.15% | 493 |
| Mar 26, 2025 | 24.81 | 24.81 | 24.79 | 24.79 | 24.70 | -0.35% | 200 |
| Mar 25, 2025 | 24.89 | 24.90 | 24.88 | 24.88 | 24.79 | 0.06% | 656 |
| Mar 24, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.77 | -0.31% | 2,063 |
| Mar 21, 2025 | 25.00 | 25.00 | 24.94 | 24.94 | 24.85 | -0.21% | 380 |
| Mar 20, 2025 | 25.06 | 25.06 | 24.99 | 24.99 | 24.90 | - | 405 |
| Mar 19, 2025 | 24.89 | 24.99 | 24.89 | 24.99 | 24.90 | 0.28% | 247 |
| Mar 18, 2025 | 24.96 | 24.96 | 24.88 | 24.92 | 24.83 | 0.06% | 1,643 |
| Mar 17, 2025 | 24.92 | 24.93 | 24.91 | 24.91 | 24.82 | 0.12% | 1,157 |
| Mar 14, 2025 | 24.83 | 24.88 | 24.83 | 24.88 | 24.79 | 0.05% | 2,267 |
| Mar 13, 2025 | 24.78 | 24.86 | 24.78 | 24.86 | 24.77 | 0.17% | 893 |
| Mar 12, 2025 | 24.84 | 24.91 | 24.82 | 24.82 | 24.73 | -0.20% | 500 |
| Mar 11, 2025 | 24.89 | 24.89 | 24.87 | 24.87 | 24.78 | -0.26% | 487 |
| Mar 10, 2025 | 24.98 | 24.98 | 24.94 | 24.94 | 24.85 | -0.15% | 311 |
| Mar 7, 2025 | 25.03 | 25.03 | 24.97 | 24.97 | 24.88 | -0.02% | 6,974 |
| Mar 6, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.89 | -0.40% | 1,535 |
| Mar 5, 2025 | 25.14 | 25.14 | 25.08 | 25.08 | 24.99 | -0.36% | 2,440 |
| Mar 4, 2025 | 25.23 | 25.23 | 25.17 | 25.17 | 24.99 | -0.51% | 9,009 |
| Mar 3, 2025 | 25.42 | 25.42 | 25.28 | 25.30 | 25.12 | -0.03% | 859 |
| Feb 28, 2025 | 25.26 | 25.31 | 25.25 | 25.31 | 25.13 | 0.39% | 3,743 |
| Feb 27, 2025 | 25.26 | 25.26 | 25.21 | 25.21 | 25.04 | -0.40% | 551 |
| Feb 26, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.13 | 0.16% | 1,055 |
| Feb 25, 2025 | 25.24 | 25.35 | 25.24 | 25.27 | 25.09 | 0.24% | 5,750 |
| Feb 24, 2025 | 25.20 | 25.23 | 25.20 | 25.21 | 25.03 | -0.12% | 1,037 |
| Feb 21, 2025 | 25.26 | 25.26 | 25.22 | 25.24 | 25.06 | - | 4,792 |
| Feb 20, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.06 | -0.04% | 759 |
| Feb 19, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.07 | -0.08% | 603 |
| Feb 18, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.09 | -0.04% | 5,176 |
| Feb 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.10 | 0.24% | 1,201 |
| Feb 13, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.04 | 0.42% | 781 |
| Feb 12, 2025 | 25.06 | 25.12 | 25.04 | 25.12 | 24.94 | -0.14% | 8,436 |
| Feb 11, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.98 | -0.32% | 5,314 |