DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	36.65	36.66	36.49	36.53	36.53	0.52%	28,674
Oct 30, 2026	36.54	36.54	36.22	36.34	36.34	-0.79%	10,004
Oct 29, 2026	36.52	36.63	36.52	36.63	36.63	1.74%	2,506
Oct 28, 2026	35.94	36.00	35.90	36.00	36.00	0.10%	1,605
Oct 27, 2026	35.93	35.99	35.93	35.97	35.97	-0.63%	2,257
Oct 26, 2026	35.98	36.31	35.98	36.20	36.20	0.77%	3,491
Oct 23, 2026	36.01	36.02	35.91	35.92	35.92	-0.57%	2,948
Oct 22, 2026	35.94	36.13	35.94	36.13	36.12	-0.09%	4,771
Oct 21, 2026	36.10	36.21	36.10	36.16	36.16	0.41%	2,355
Oct 20, 2026	35.85	36.01	35.85	36.01	36.01	1.31%	12,990
Oct 19, 2026	35.68	35.68	35.54	35.54	35.54	-0.65%	2,052
Oct 16, 2026	36.00	36.00	35.64	35.78	35.78	0.24%	6,969
Oct 15, 2026	35.47	35.69	35.47	35.69	35.69	0.92%	2,110
Oct 14, 2026	35.38	35.38	35.20	35.37	35.37	-0.72%	4,778
Oct 13, 2026	35.74	35.74	35.46	35.62	35.62	-0.14%	4,482
Oct 12, 2026	35.64	35.69	35.64	35.67	35.67	0.45%	1,264
Oct 9, 2026	35.56	35.59	35.51	35.51	35.51	0.41%	927
Oct 8, 2026	35.12	35.37	35.12	35.37	35.37	0.37%	1,403
Oct 7, 2026	35.34	35.34	35.13	35.23	35.23	-1.17%	3,244
Oct 6, 2026	35.67	35.67	35.62	35.65	35.65	0.31%	1,027
Oct 5, 2026	35.44	35.70	35.44	35.54	35.54	0.07%	1,608
Oct 2, 2026	35.52	35.55	35.46	35.52	35.52	0.83%	13,412
Oct 1, 2026	34.97	35.27	34.78	35.23	35.23	0.43%	21,446
Sep 30, 2026	35.48	35.48	35.08	35.08	35.08	-0.88%	14,688
Sep 29, 2026	35.45	35.48	35.22	35.39	35.39	-0.23%	15,262
Sep 28, 2026	35.40	35.56	35.37	35.47	35.47	-0.16%	23,828
Sep 25, 2026	35.40	35.59	35.30	35.53	35.53	0.42%	8,373
Sep 24, 2026	35.40	35.46	35.27	35.38	35.38	-0.18%	35,256
Sep 23, 2026	35.62	35.62	35.51	35.51	35.44	-0.22%	1,960
Sep 22, 2026	35.61	35.66	35.59	35.59	35.52	-0.42%	3,617
Sep 21, 2026	35.67	35.81	35.56	35.73	35.67	0.59%	3,053
Sep 18, 2026	35.33	35.52	35.33	35.52	35.46	0.05%	4,962
Sep 17, 2026	35.61	35.61	35.49	35.51	35.44	0.32%	4,582
Sep 16, 2026	35.71	35.71	35.15	35.39	35.33	-0.63%	5,104
Sep 15, 2026	35.82	35.82	35.57	35.62	35.55	-0.66%	1,917
Sep 14, 2026	35.85	35.96	35.85	35.85	35.79	-0.82%	9,427
Sep 11, 2026	35.98	36.17	35.98	36.15	36.08	0.82%	5,418
Sep 10, 2026	35.97	36.06	35.80	35.86	35.79	-0.49%	4,230
Sep 9, 2026	36.25	36.25	36.00	36.04	35.97	-0.99%	1,910
Sep 8, 2026	36.46	36.56	36.38	36.40	36.33	-0.61%	1,020
Sep 4, 2026	36.63	36.69	36.60	36.62	36.55	-0.08%	3,753
Sep 3, 2026	36.34	36.68	36.34	36.65	36.58	1.06%	5,338
Sep 2, 2026	36.42	36.42	36.26	36.26	36.20	0.18%	3,835
Sep 1, 2026	36.17	36.32	36.12	36.20	36.13	-0.29%	22,856
Aug 31, 2026	36.41	36.41	36.28	36.30	36.24	-1.46%	2,404
Aug 28, 2026	37.10	37.14	36.84	36.84	36.77	-0.91%	18,114
Aug 27, 2026	37.35	37.35	37.13	37.18	37.11	-0.93%	5,422
Aug 26, 2026	37.62	37.62	37.50	37.53	37.46	0.54%	4,040
Aug 25, 2026	37.33	37.38	37.23	37.33	37.26	0.04%	25,515
Aug 24, 2026	37.38	37.40	37.24	37.32	37.25	0.29%	3,542