DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	49.45	49.55	49.45	49.55	-	0.28%	723
Jun 17, 2025	49.37	49.41	49.37	49.41	49.41	-0.44%	344
Jun 16, 2025	49.80	49.84	49.63	49.63	49.63	0.14%	3,380
Jun 13, 2025	49.71	49.83	49.39	49.56	49.56	-0.92%	5,227
Jun 12, 2025	49.81	50.02	49.77	50.02	50.02	0.48%	8,840
Jun 11, 2025	49.84	49.84	49.67	49.78	49.78	0.26%	10,146
Jun 10, 2025	49.69	49.81	49.36	49.65	49.65	0.02%	11,662
Jun 9, 2025	49.63	49.84	49.61	49.64	49.64	-0.72%	8,878
Jun 6, 2025	50.12	50.12	50.00	50.00	50.00	0.65%	309
Jun 5, 2025	49.88	49.88	49.68	49.68	49.68	-0.67%	2,762
Jun 4, 2025	50.21	50.21	50.01	50.01	50.01	-0.52%	979
Jun 3, 2025	50.30	50.30	49.97	50.27	50.27	0.18%	12,878
Jun 2, 2025	49.69	50.18	49.69	50.18	50.18	0.24%	1,577
May 30, 2025	49.65	50.06	49.65	50.06	50.06	0.68%	119
May 29, 2025	49.60	49.72	49.58	49.72	49.72	0.22%	5,891
May 28, 2025	49.63	49.85	49.61	49.61	49.61	-0.44%	8,496
May 27, 2025	49.62	49.83	49.62	49.83	49.83	1.45%	274
May 23, 2025	48.90	49.21	48.90	49.12	49.12	0.18%	512
May 22, 2025	49.11	49.37	49.03	49.03	49.03	-0.47%	11,293
May 21, 2025	49.73	49.77	49.12	49.26	49.26	-1.48%	4,642
May 20, 2025	50.06	50.06	50.00	50.00	50.00	-0.36%	2,459
May 19, 2025	49.89	50.18	49.89	50.18	50.18	0.54%	553
May 16, 2025	49.73	49.91	49.73	49.91	49.91	0.65%	852
May 15, 2025	49.59	49.59	49.59	49.59	49.59	1.12%	42
May 14, 2025	49.01	49.04	48.98	49.04	49.04	-0.10%	7,003
May 13, 2025	49.08	49.22	49.04	49.09	49.09	0.64%	462
May 12, 2025	48.76	48.78	48.72	48.78	48.78	1.48%	1,470
May 9, 2025	48.07	48.07	48.07	48.07	48.07	-0.37%	13
May 8, 2025	48.43	48.49	48.25	48.25	48.25	0.27%	383
May 7, 2025	48.12	48.12	48.12	48.12	48.12	0.38%	103
May 6, 2025	48.03	48.10	47.85	47.94	47.94	-0.64%	609
May 5, 2025	48.25	48.25	48.25	48.25	48.25	-0.50%	314
May 2, 2025	48.56	48.56	48.49	48.49	48.49	2.03%	399
May 1, 2025	47.98	47.98	47.53	47.53	47.53	0.44%	177
Apr 30, 2025	46.21	47.32	46.10	47.32	47.32	0.42%	933
Apr 29, 2025	47.12	47.12	47.12	47.12	47.12	0.51%	6
Apr 28, 2025	46.88	46.88	46.88	46.88	46.88	0.24%	113
Apr 25, 2025	46.42	46.77	46.42	46.77	46.77	1.04%	2,418
Apr 24, 2025	46.29	46.29	46.29	46.29	46.29	1.87%	10
Apr 23, 2025	46.23	46.24	45.44	45.44	45.44	2.04%	2,833
Apr 22, 2025	44.32	44.60	44.32	44.53	44.53	2.77%	1,588
Apr 21, 2025	43.29	43.33	43.28	43.33	43.33	-2.34%	307
Apr 17, 2025	44.60	44.66	44.37	44.37	44.37	-	3,582
Apr 16, 2025	44.26	44.37	44.24	44.37	44.37	-2.14%	1,259
Apr 15, 2025	45.60	45.60	45.32	45.34	45.34	0.31%	458
Apr 14, 2025	45.48	45.48	44.80	45.20	45.20	1.14%	2,079
Apr 11, 2025	43.77	44.69	43.77	44.69	44.69	1.22%	1,240
Apr 10, 2025	44.65	44.65	43.75	44.15	44.15	-3.13%	4,977
Apr 9, 2025	42.52	45.58	42.52	45.58	45.58	9.58%	11,715
Apr 8, 2025	41.36	41.59	41.36	41.59	41.59	-0.93%	228