Ocean Park Diversified Income ETF (DUKZ)
NYSEARCA: DUKZ · Real-Time Price · USD
25.52
-0.03 (-0.12%)
Sep 18, 2025, 10:05 AM EDT - Market open
DUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.60 | 25.64 | 25.55 | 25.55 | 25.55 | -0.08% | 1,324 |
| Sep 16, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.07% | 865 |
| Sep 15, 2025 | 25.54 | 25.58 | 25.54 | 25.55 | 25.55 | 0.24% | 1,742 |
| Sep 12, 2025 | 25.44 | 25.49 | 25.44 | 25.49 | 25.49 | -0.11% | 917 |
| Sep 11, 2025 | 25.50 | 25.53 | 25.50 | 25.52 | 25.52 | 0.41% | 4,357 |
| Sep 10, 2025 | 25.42 | 25.45 | 25.42 | 25.42 | 25.42 | 0.22% | 1,480 |
| Sep 9, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | -0.05% | 549 |
| Sep 8, 2025 | 25.34 | 25.37 | 25.33 | 25.37 | 25.37 | 0.28% | 24,427 |
| Sep 5, 2025 | 25.28 | 25.30 | 25.26 | 25.30 | 25.30 | 0.11% | 2,875 |
| Sep 4, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.19 | 0.27% | 617 |
| Sep 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | 0.18% | 493 |
| Sep 2, 2025 | 25.13 | 25.16 | 25.12 | 25.16 | 25.08 | -0.20% | 8,255 |
| Aug 29, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.13 | -0.14% | 983 |
| Aug 28, 2025 | 25.23 | 25.25 | 25.21 | 25.25 | 25.16 | 0.18% | 12,932 |
| Aug 27, 2025 | 25.17 | 25.21 | 25.17 | 25.20 | 25.12 | 0.01% | 778 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.11 | 0.14% | 3,083 |
| Aug 25, 2025 | 25.20 | 25.20 | 25.16 | 25.16 | 25.08 | -0.20% | 1,340 |
| Aug 22, 2025 | 25.18 | 25.21 | 25.16 | 25.21 | 25.13 | 0.71% | 564 |
| Aug 21, 2025 | 25.02 | 25.04 | 25.02 | 25.03 | 24.95 | -0.19% | 1,910 |
| Aug 20, 2025 | 25.03 | 25.68 | 25.03 | 25.08 | 25.00 | - | 1,542 |
| Aug 19, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.00 | -0.12% | 798 |
| Aug 18, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.03 | 0.04% | 515 |
| Aug 15, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.02 | -0.04% | 3,020 |
| Aug 14, 2025 | 25.12 | 25.12 | 25.08 | 25.11 | 25.03 | -0.26% | 6,642 |
| Aug 13, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.09 | 0.33% | 1,459 |
| Aug 12, 2025 | 24.96 | 25.10 | 24.96 | 25.09 | 25.01 | 0.30% | 4,738 |
| Aug 11, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 24.93 | -0.02% | 672 |
| Aug 8, 2025 | 25.02 | 25.05 | 25.02 | 25.02 | 24.94 | -0.04% | 2,497 |
| Aug 7, 2025 | 25.06 | 25.07 | 25.02 | 25.03 | 24.95 | 0.04% | 1,178 |
| Aug 6, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 24.94 | -0.01% | 538 |
| Aug 5, 2025 | 25.04 | 25.04 | 24.97 | 25.02 | 24.94 | -0.35% | 4,525 |
| Aug 4, 2025 | 25.07 | 25.63 | 25.07 | 25.11 | 24.95 | 0.36% | 12,170 |
| Aug 1, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 24.86 | 0.14% | 1,025 |
| Jul 31, 2025 | 25.03 | 25.05 | 24.98 | 24.98 | 24.83 | 0.05% | 593 |
| Jul 30, 2025 | 25.01 | 25.03 | 24.94 | 24.97 | 24.81 | -0.20% | 7,725 |
| Jul 29, 2025 | 25.02 | 25.47 | 25.02 | 25.02 | 24.86 | 0.14% | 1,838 |
| Jul 28, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.83 | -0.16% | 648 |
| Jul 25, 2025 | 24.88 | 25.03 | 24.88 | 25.03 | 24.87 | 0.12% | 555 |
| Jul 24, 2025 | 24.98 | 25.35 | 24.98 | 25.00 | 24.84 | -0.10% | 2,062 |
| Jul 23, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.86 | -0.05% | 1,023 |
| Jul 22, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 24.88 | 0.16% | 4,783 |
| Jul 21, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.84 | 0.15% | 479 |
| Jul 18, 2025 | 24.96 | 24.96 | 24.95 | 24.96 | 24.80 | 0.02% | 518 |
| Jul 17, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.79 | 0.18% | 356 |
| Jul 16, 2025 | 24.87 | 24.91 | 24.87 | 24.91 | 24.75 | 0.22% | 2,458 |
| Jul 15, 2025 | 24.91 | 24.91 | 24.85 | 24.85 | 24.69 | -0.26% | 1,371 |
| Jul 14, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | 0.08% | 947 |
| Jul 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | -0.32% | 316 |
| Jul 10, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | 24.82 | 0.08% | 641 |
| Jul 9, 2025 | 24.89 | 24.96 | 24.89 | 24.96 | 24.80 | 0.36% | 931 |