DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	34.54	34.54	34.19	34.28	34.28	-0.75%	4,834
Mar 10, 2025	34.77	34.77	34.53	34.54	34.54	-1.28%	1,933
Mar 7, 2025	34.98	34.99	34.55	34.99	34.99	-0.11%	1,642
Mar 6, 2025	35.30	35.35	34.96	35.03	35.03	-1.73%	12,625
Mar 5, 2025	35.14	35.72	35.14	35.65	35.65	0.71%	3,859
Mar 4, 2025	35.64	35.73	35.38	35.39	35.39	-2.10%	4,194
Mar 3, 2025	36.49	36.58	35.96	36.15	36.15	-0.43%	11,707
Feb 28, 2025	35.71	36.31	35.71	36.31	36.31	2.04%	868
Feb 27, 2025	35.66	35.80	35.58	35.58	35.58	0.49%	7,655
Feb 26, 2025	35.62	35.65	35.41	35.41	35.41	-0.41%	3,016
Feb 25, 2025	35.52	35.55	35.33	35.55	35.55	0.60%	1,233
Feb 24, 2025	35.33	35.46	35.24	35.34	35.34	0.45%	2,048
Feb 21, 2025	35.46	35.46	35.17	35.18	35.18	-1.14%	487
Feb 20, 2025	35.58	35.64	35.41	35.59	35.59	-0.79%	2,613
Feb 19, 2025	35.74	35.88	35.74	35.88	35.88	0.45%	325
Feb 18, 2025	35.60	35.76	35.60	35.71	35.71	0.19%	4,589
Feb 14, 2025	35.93	35.93	35.65	35.65	35.65	-0.75%	2,422
Feb 13, 2025	35.73	35.91	35.73	35.91	35.91	1.48%	640
Feb 12, 2025	35.23	35.43	35.23	35.39	35.39	-0.66%	3,297
Feb 11, 2025	35.56	35.66	35.56	35.63	35.63	0.07%	1,699
Feb 10, 2025	35.63	35.66	35.58	35.60	35.60	0.20%	3,572
Feb 7, 2025	35.81	35.81	35.53	35.53	35.53	-0.36%	12,579
Feb 6, 2025	35.70	35.70	35.59	35.66	35.66	-0.21%	2,792
Feb 5, 2025	35.53	35.75	35.49	35.74	35.74	1.15%	7,206
Feb 4, 2025	35.45	35.45	35.32	35.33	35.33	-0.23%	2,632
Feb 3, 2025	34.98	35.42	34.98	35.41	35.41	0.52%	1,429
Jan 31, 2025	35.47	35.47	35.22	35.23	35.23	-0.89%	1,259
Jan 30, 2025	35.57	35.57	35.55	35.55	35.55	1.01%	503
Jan 29, 2025	35.38	35.38	35.19	35.19	35.19	-0.36%	1,131
Jan 28, 2025	35.32	35.47	35.32	35.32	35.32	0.14%	1,530
Jan 27, 2025	35.14	35.27	35.13	35.27	35.27	-0.17%	857
Jan 24, 2025	35.31	35.36	35.30	35.33	35.33	0.23%	6,206
Jan 23, 2025	35.19	35.25	35.18	35.25	35.25	0.20%	2,530
Jan 22, 2025	35.25	35.25	35.18	35.18	35.18	-0.68%	1,415
Jan 21, 2025	35.36	35.45	35.34	35.42	35.42	0.89%	4,541
Jan 17, 2025	35.17	35.17	35.10	35.11	35.11	0.45%	1,261
Jan 16, 2025	34.58	34.95	34.58	34.95	34.95	1.26%	3,919
Jan 15, 2025	34.50	34.54	34.49	34.52	34.52	0.75%	5,702
Jan 14, 2025	33.96	34.26	33.96	34.26	34.26	1.14%	1,680
Jan 13, 2025	33.61	33.91	33.61	33.88	33.88	0.77%	4,436
Jan 10, 2025	33.77	33.77	33.54	33.62	33.62	-1.34%	5,485
Jan 8, 2025	33.71	34.07	33.71	34.07	34.07	0.95%	30,417
Jan 7, 2025	33.88	33.88	33.64	33.75	33.75	0.08%	2,355
Jan 6, 2025	33.99	33.99	33.71	33.72	33.72	-1.02%	8,780
Jan 3, 2025	33.94	34.09	33.94	34.07	34.07	0.67%	2,998
Jan 2, 2025	33.97	34.02	33.79	33.84	33.84	-0.11%	3,580
Dec 31, 2024	33.90	33.90	33.85	33.88	33.88	-	1,830
Dec 30, 2024	33.76	34.01	33.76	33.88	33.88	-0.62%	4,127
Dec 27, 2024	33.98	34.17	33.98	34.09	34.09	-0.76%	9,479
Dec 26, 2024	34.25	34.35	34.25	34.35	34.35	-	2,589