DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.65	34.11	33.65	34.01	34.01	1.13%	2,578
Dec 19, 2024	33.79	33.79	33.63	33.63	33.63	-0.16%	304
Dec 18, 2024	34.20	34.20	33.68	33.68	33.68	-2.37%	1,244
Dec 17, 2024	34.49	34.54	34.49	34.50	34.50	-0.79%	1,000
Dec 16, 2024	34.87	34.87	34.78	34.78	34.78	-0.15%	1,697
Dec 13, 2024	34.90	34.90	34.83	34.83	34.83	-0.45%	799
Dec 12, 2024	35.01	35.03	34.96	34.98	34.87	-0.38%	683
Dec 11, 2024	35.09	35.12	35.09	35.12	35.01	0.19%	1,632
Dec 10, 2024	35.05	35.05	35.05	35.05	34.94	0.06%	490
Dec 9, 2024	35.74	35.74	35.02	35.03	34.92	-2.28%	2,701
Dec 6, 2024	35.89	35.95	35.84	35.85	35.74	-0.31%	6,987
Dec 5, 2024	36.01	36.09	35.96	35.96	35.85	-0.07%	5,838
Dec 4, 2024	35.91	35.99	35.88	35.99	35.87	0.05%	1,348
Dec 3, 2024	35.95	36.05	35.91	35.97	35.86	-0.34%	101,011
Dec 2, 2024	36.62	36.62	36.05	36.09	35.98	-1.07%	11,352
Nov 29, 2024	36.48	36.48	36.48	36.48	36.37	0.28%	517
Nov 27, 2024	36.45	36.45	36.38	36.38	36.26	-0.26%	4,964
Nov 26, 2024	36.27	36.47	36.21	36.47	36.36	0.77%	1,119
Nov 25, 2024	36.46	36.46	36.08	36.19	36.08	-0.19%	4,285
Nov 22, 2024	36.21	36.26	36.13	36.26	36.15	0.68%	1,815
Nov 21, 2024	36.05	36.06	36.01	36.01	35.90	1.33%	3,071
Nov 20, 2024	35.29	35.54	35.29	35.54	35.43	0.23%	1,700
Nov 19, 2024	35.45	35.47	35.40	35.46	35.35	0.02%	1,604
Nov 18, 2024	35.45	35.46	35.42	35.45	35.34	0.37%	1,001
Nov 15, 2024	35.42	35.42	35.28	35.32	35.21	-0.20%	773
Nov 14, 2024	35.71	35.71	35.39	35.39	35.28	-1.33%	1,866
Nov 13, 2024	35.95	35.95	35.87	35.87	35.76	-0.16%	1,054
Nov 12, 2024	35.99	36.05	35.88	35.93	35.82	-0.14%	7,343
Nov 11, 2024	36.08	36.13	35.98	35.98	35.87	0.45%	1,750
Nov 8, 2024	35.81	35.82	35.81	35.82	35.71	1.53%	398
Nov 7, 2024	35.31	35.41	35.28	35.28	35.17	-0.37%	3,904
Nov 6, 2024	35.41	35.41	35.37	35.41	35.30	3.10%	1,100
Nov 5, 2024	34.17	34.35	34.17	34.35	34.24	1.49%	14,502
Nov 4, 2024	33.81	33.90	33.81	33.84	33.74	0.17%	3,114
Nov 1, 2024	33.92	33.93	33.78	33.78	33.68	-0.17%	3,879
Oct 31, 2024	33.96	34.00	33.84	33.84	33.74	-1.05%	3,567
Oct 30, 2024	34.25	34.26	34.20	34.20	34.09	0.08%	5,972
Oct 29, 2024	34.22	34.23	34.17	34.17	34.07	0.17%	6,758
Oct 28, 2024	34.12	34.13	34.11	34.11	34.01	0.24%	2,196
Oct 25, 2024	34.32	34.32	34.03	34.03	33.93	-0.75%	2,561
Oct 24, 2024	34.21	34.30	34.21	34.29	34.18	0.23%	2,210
Oct 23, 2024	34.20	34.21	34.20	34.21	34.11	0.04%	818
Oct 22, 2024	34.11	34.21	34.11	34.20	34.09	-0.29%	1,454
Oct 21, 2024	34.49	34.49	34.30	34.30	34.19	-0.67%	14,154
Oct 18, 2024	34.42	34.53	34.42	34.53	34.42	0.02%	673
Oct 17, 2024	34.47	34.52	34.47	34.52	34.41	0.47%	860
Oct 16, 2024	34.26	34.38	34.26	34.36	34.25	0.70%	15,079
Oct 15, 2024	34.33	34.36	34.12	34.12	34.01	0.03%	1,986
Oct 14, 2024	33.81	34.11	33.81	34.11	34.00	0.82%	2,315
Oct 11, 2024	33.83	33.83	33.83	33.83	33.73	1.21%	121
Oct 10, 2024	33.40	33.49	33.40	33.43	33.33	-0.47%	2,329
Oct 9, 2024	33.57	33.59	33.57	33.59	33.49	0.89%	1,346
Oct 8, 2024	33.12	33.29	33.12	33.29	33.19	0.90%	14,844
Oct 7, 2024	33.20	33.22	33.00	33.00	32.89	-1.12%	5,125
Oct 4, 2024	33.29	33.39	33.14	33.37	33.27	0.87%	1,474
Oct 3, 2024	33.03	33.08	33.03	33.08	32.98	-0.42%	397
Oct 2, 2024	33.16	33.22	33.11	33.22	33.12	0.24%	2,331
Oct 1, 2024	32.94	33.23	32.94	33.14	33.04	-0.04%	3,752
Sep 30, 2024	32.93	33.15	32.88	33.15	33.05	0.31%	863
Sep 27, 2024	33.17	33.17	33.05	33.05	32.95	-0.01%	1,599
Sep 26, 2024	33.09	33.12	33.04	33.05	32.95	-0.02%	2,666
Sep 25, 2024	33.23	33.23	32.99	33.06	32.94	-0.03%	1,776
Sep 24, 2024	33.14	33.14	33.00	33.07	32.95	-0.37%	2,023
Sep 23, 2024	33.06	33.21	33.06	33.19	33.07	0.51%	2,485
Sep 20, 2024	32.88	33.02	32.88	33.02	32.90	0.04%	1,191
Sep 19, 2024	32.91	33.06	32.86	33.01	32.89	0.98%	11,898
Sep 18, 2024	32.87	32.87	32.69	32.69	32.57	-0.63%	731
Sep 17, 2024	33.00	33.03	32.89	32.90	32.77	-0.11%	1,047
Sep 16, 2024	32.87	32.95	32.87	32.93	32.81	0.77%	4,601
Sep 13, 2024	32.54	32.77	32.54	32.68	32.56	0.75%	25,275
Sep 12, 2024	32.24	32.46	32.19	32.44	32.31	0.71%	3,110
Sep 11, 2024	31.80	32.21	31.61	32.21	32.09	0.03%	2,979
Sep 10, 2024	32.11	32.22	31.96	32.20	32.08	-0.23%	78,993
Sep 9, 2024	32.13	32.29	32.13	32.27	32.15	1.29%	2,078
Sep 6, 2024	32.06	32.06	31.86	31.86	31.74	-1.25%	3,962
Sep 5, 2024	32.64	32.64	32.11	32.26	32.14	-1.15%	2,708
Sep 4, 2024	32.52	32.64	32.51	32.64	32.51	0.08%	2,436
Sep 3, 2024	32.65	32.77	32.48	32.61	32.49	-0.85%	2,893
Aug 30, 2024	32.72	32.89	32.62	32.89	32.77	0.88%	1,974
Aug 29, 2024	32.65	32.76	32.60	32.60	32.48	0.38%	2,032
Aug 28, 2024	32.49	32.49	32.35	32.48	32.36	0.18%	1,146
Aug 27, 2024	32.37	32.44	32.35	32.42	32.30	0.37%	5,312
Aug 26, 2024	32.28	32.45	32.28	32.30	32.18	-0.12%	1,074
Aug 23, 2024	32.30	32.34	32.22	32.34	32.22	0.81%	3,835
Aug 22, 2024	32.07	32.14	32.07	32.08	31.96	-0.03%	2,943
Aug 21, 2024	31.91	32.09	31.90	32.09	31.97	0.78%	14,144
Aug 20, 2024	31.82	31.84	31.82	31.84	31.72	-0.21%	595
Aug 19, 2024	31.80	31.91	31.79	31.91	31.79	0.68%	8,774
Aug 16, 2024	31.60	31.73	31.60	31.69	31.57	0.20%	5,225
Aug 15, 2024	31.64	31.64	31.52	31.63	31.51	1.09%	2,583
Aug 14, 2024	31.18	31.29	31.18	31.29	31.17	0.68%	1,485
Aug 13, 2024	30.90	31.08	30.90	31.08	30.96	0.60%	2,859
Aug 12, 2024	30.94	31.04	30.89	30.89	30.78	-0.35%	6,176
Aug 9, 2024	30.91	31.00	30.91	31.00	30.88	0.62%	1,626
Aug 8, 2024	30.56	30.81	30.56	30.81	30.69	1.43%	2,645
Aug 7, 2024	30.86	30.88	30.36	30.38	30.26	-0.36%	4,834
Aug 6, 2024	30.64	30.77	30.47	30.49	30.37	1.25%	19,829
Aug 5, 2024	30.27	30.39	29.05	30.11	30.00	-2.49%	25,055
Aug 2, 2024	30.59	30.88	30.59	30.88	30.76	-1.56%	11,205
Aug 1, 2024	31.41	31.41	31.18	31.37	31.25	-0.44%	1,278