DWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	59.24	59.24	59.24	59.24	-	0.25%	18
Sep 24, 2026	59.09	59.09	59.09	59.09	59.09	0.06%	58
Sep 23, 2026	59.05	59.05	59.01	59.05	59.05	-0.31%	874
Sep 22, 2026	59.25	59.29	59.24	59.24	59.24	-	5,028
Sep 21, 2026	58.88	59.25	58.88	59.24	59.24	0.84%	1,099
Sep 18, 2026	58.64	58.75	58.61	58.75	58.75	0.05%	1,295
Sep 17, 2026	58.59	58.72	58.57	58.72	58.72	0.50%	2,538
Sep 16, 2026	58.69	58.69	58.43	58.43	58.43	-0.28%	4,328
Sep 15, 2026	58.60	58.60	58.60	58.60	58.59	-0.51%	61
Sep 14, 2026	58.80	59.00	58.75	58.90	58.90	-0.25%	7,354
Sep 11, 2026	59.05	59.05	59.05	59.05	59.05	0.86%	52
Sep 10, 2026	58.65	58.69	58.49	58.54	58.54	-0.54%	2,163
Sep 9, 2026	58.77	58.86	58.77	58.86	58.86	-0.49%	130
Sep 8, 2026	59.24	59.30	59.15	59.15	59.15	-0.72%	4,993
Sep 4, 2026	59.53	59.58	59.53	59.57	59.57	-0.38%	1,942
Sep 3, 2026	59.64	59.81	59.64	59.80	59.80	0.98%	2,174
Sep 2, 2026	59.34	59.34	59.22	59.22	59.22	0.34%	868
Sep 1, 2026	59.14	59.14	59.02	59.02	59.02	-1.10%	165
Aug 31, 2026	59.57	59.68	59.57	59.68	59.68	-0.17%	522
Aug 28, 2026	59.99	59.99	59.78	59.78	59.78	-0.55%	195
Aug 27, 2026	60.05	60.11	60.05	60.11	60.11	0.88%	4,720
Aug 26, 2026	59.59	59.59	59.59	59.59	59.59	-0.06%	37
Aug 25, 2026	59.44	59.63	59.44	59.62	59.62	0.37%	2,319
Aug 24, 2026	59.32	59.42	59.32	59.40	59.40	-0.36%	1,811
Aug 21, 2026	59.70	59.70	59.62	59.62	59.62	0.42%	196
Aug 20, 2026	59.41	59.41	59.37	59.37	59.37	-0.81%	376
Aug 19, 2026	59.85	59.85	59.85	59.85	59.85	-0.05%	37
Aug 18, 2026	59.98	59.98	59.88	59.88	59.88	-1.00%	846
Aug 17, 2026	60.49	60.49	60.49	60.49	60.49	-0.28%	25
Aug 14, 2026	60.63	60.68	60.60	60.66	60.66	-0.41%	1,252
Aug 13, 2026	60.96	60.96	60.90	60.90	60.90	0.96%	116
Aug 12, 2026	60.39	60.49	60.33	60.33	60.32	0.45%	6,185
Aug 11, 2026	60.19	60.29	60.05	60.05	60.05	-0.29%	1,210
Aug 10, 2026	60.28	60.28	60.23	60.23	60.23	-0.23%	843
Aug 7, 2026	60.33	60.37	60.33	60.37	60.37	0.74%	1,597
Aug 6, 2026	59.93	59.93	59.93	59.93	59.93	-0.27%	55
Aug 5, 2026	60.63	60.68	60.09	60.09	60.09	-0.34%	1,242
Aug 4, 2026	59.51	60.29	59.51	60.29	60.29	3.67%	1,732
Aug 3, 2026	58.13	58.15	58.13	58.15	58.15	1.09%	345
Jul 31, 2026	57.69	57.69	57.53	57.53	57.53	0.52%	192
Jul 30, 2026	57.23	57.23	57.23	57.23	57.23	4.51%	13
Jul 29, 2026	55.33	55.34	54.76	54.76	54.76	-2.64%	1,682
Jul 28, 2026	56.25	56.25	56.25	56.25	56.25	-2.10%	51
Jul 27, 2026	57.45	57.45	57.45	57.45	57.45	-0.79%	83
Jul 24, 2026	58.48	58.49	57.91	57.91	57.91	-1.85%	2,090
Jul 23, 2026	58.85	59.00	58.85	59.00	59.00	-1.09%	182
Jul 22, 2026	59.65	59.65	59.65	59.65	59.65	-0.23%	12
Jul 21, 2026	59.79	59.79	59.79	59.79	59.79	2.93%	170
Jul 20, 2026	58.09	58.09	58.09	58.09	58.09	0.03%	19
Jul 17, 2026	58.07	58.07	58.07	58.07	58.07	-0.82%	71