DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	58.28	58.80	58.03	58.03	58.03	-0.19%	28,650
Sep 16, 2025	58.08	58.14	57.96	58.14	58.14	-0.03%	11,795
Sep 15, 2025	58.21	58.35	58.08	58.16	58.16	0.02%	17,439
Sep 12, 2025	58.48	58.64	58.15	58.15	58.15	-0.43%	18,905
Sep 11, 2025	58.04	58.48	58.04	58.40	58.40	0.69%	21,051
Sep 10, 2025	57.98	58.32	57.65	58.00	58.00	0.47%	31,482
Sep 9, 2025	57.86	57.90	57.60	57.73	57.73	-0.16%	8,208
Sep 8, 2025	57.90	57.90	57.62	57.82	57.82	0.09%	26,186
Sep 5, 2025	58.21	58.27	57.48	57.77	57.77	-0.24%	14,757
Sep 4, 2025	57.43	57.98	57.32	57.91	57.91	0.99%	12,443
Sep 3, 2025	57.32	57.37	57.10	57.34	57.34	0.19%	16,596
Sep 2, 2025	57.56	57.62	56.88	57.23	57.23	-0.68%	7,193
Aug 29, 2025	57.51	57.63	57.50	57.62	57.62	-0.38%	16,771
Aug 28, 2025	57.92	57.92	57.62	57.84	57.84	0.07%	13,447
Aug 27, 2025	57.60	57.83	57.60	57.80	57.80	0.49%	6,008
Aug 26, 2025	57.29	57.54	57.29	57.52	57.52	0.35%	12,322
Aug 25, 2025	57.55	57.59	57.32	57.32	57.32	-0.56%	8,994
Aug 22, 2025	57.28	57.72	57.27	57.64	57.64	2.38%	42,414
Aug 21, 2025	56.24	56.40	56.17	56.30	56.30	-0.28%	13,980
Aug 20, 2025	56.72	56.76	56.21	56.46	56.46	-0.25%	12,128
Aug 19, 2025	57.00	57.17	56.60	56.60	56.60	-1.10%	12,478
Aug 18, 2025	56.84	57.46	56.71	57.23	57.23	0.79%	11,867
Aug 15, 2025	57.03	57.03	56.75	56.78	56.78	-0.19%	9,108
Aug 14, 2025	56.76	56.97	56.72	56.89	56.89	-0.49%	24,901
Aug 13, 2025	56.77	57.22	56.77	57.17	57.17	1.12%	17,344
Aug 12, 2025	56.09	56.55	56.09	56.54	56.54	1.83%	10,500
Aug 11, 2025	55.64	55.71	55.47	55.52	55.52	-0.19%	9,602
Aug 8, 2025	55.78	55.78	55.56	55.63	55.63	0.54%	6,697
Aug 7, 2025	55.89	55.89	55.19	55.33	55.33	-0.11%	27,529
Aug 6, 2025	55.29	55.47	55.14	55.39	55.39	0.22%	22,139
Aug 5, 2025	55.48	55.48	54.97	55.27	55.27	-0.02%	10,133
Aug 4, 2025	54.90	55.28	54.90	55.28	55.28	1.47%	13,053
Aug 1, 2025	54.54	54.74	54.26	54.48	54.48	-1.71%	18,851
Jul 31, 2025	55.98	56.00	55.33	55.43	55.43	-0.38%	13,420
Jul 30, 2025	55.96	56.24	55.45	55.64	55.64	-0.63%	16,250
Jul 29, 2025	56.13	56.34	55.98	55.99	55.99	-0.41%	8,130
Jul 28, 2025	56.35	56.37	56.14	56.22	56.22	-0.20%	23,095
Jul 25, 2025	56.04	56.35	55.91	56.33	56.33	0.48%	5,458
Jul 24, 2025	56.42	56.75	56.06	56.06	56.06	-0.37%	15,809
Jul 23, 2025	56.13	56.42	56.04	56.27	56.27	0.90%	12,373
Jul 22, 2025	55.63	55.84	55.42	55.77	55.77	0.81%	12,220
Jul 21, 2025	55.61	55.78	55.32	55.32	55.32	-0.20%	11,203
Jul 18, 2025	55.66	55.66	55.30	55.43	55.43	-0.10%	14,166
Jul 17, 2025	56.03	56.03	55.23	55.48	55.48	0.59%	9,877
Jul 16, 2025	54.87	55.51	54.59	55.16	55.16	0.71%	22,154
Jul 15, 2025	55.67	55.67	54.77	54.77	54.77	-1.30%	9,821
Jul 14, 2025	55.43	55.50	55.23	55.49	55.49	0.05%	12,931
Jul 11, 2025	55.41	55.54	55.41	55.46	55.46	-0.72%	11,369
Jul 10, 2025	55.58	55.99	55.58	55.86	55.86	0.59%	14,214
Jul 9, 2025	55.53	55.53	55.22	55.53	55.53	0.52%	13,417