DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	59.88	60.07	59.35	59.46	59.46	-0.37%	10,020
Mar 12, 2026	60.34	60.34	59.65	59.68	59.68	-1.60%	22,112
Mar 11, 2026	60.49	60.71	60.35	60.65	60.65	-0.04%	26,346
Mar 10, 2026	61.01	61.37	60.62	60.67	60.67	-0.54%	25,260
Mar 9, 2026	60.01	61.02	59.43	61.00	61.00	0.53%	26,191
Mar 6, 2026	60.83	60.90	60.50	60.68	60.68	-1.61%	8,664
Mar 5, 2026	62.05	62.05	61.24	61.67	61.67	-0.93%	10,723
Mar 4, 2026	62.15	62.47	61.87	62.25	62.25	0.38%	14,034
Mar 3, 2026	61.44	62.15	60.97	62.02	62.02	-1.03%	16,770
Mar 2, 2026	61.90	62.79	61.88	62.66	62.66	0.29%	10,254
Feb 27, 2026	62.41	62.57	62.23	62.48	62.48	-0.87%	19,260
Feb 26, 2026	62.89	63.11	62.51	63.03	63.03	0.08%	14,016
Feb 25, 2026	62.64	62.99	62.52	62.98	62.98	0.41%	10,723
Feb 24, 2026	62.05	62.76	62.05	62.72	62.72	0.88%	15,885
Feb 23, 2026	62.87	62.87	62.01	62.17	62.17	-1.51%	16,947
Feb 20, 2026	62.43	63.13	62.43	63.12	63.12	0.80%	13,975
Feb 19, 2026	62.47	62.92	62.31	62.62	62.62	-0.38%	41,151
Feb 18, 2026	62.71	63.10	62.68	62.86	62.86	0.61%	19,230
Feb 17, 2026	62.49	62.62	61.98	62.48	62.48	-0.05%	15,144
Feb 13, 2026	62.13	62.83	62.13	62.51	62.51	0.43%	27,298
Feb 12, 2026	63.37	63.50	62.11	62.24	62.24	-1.46%	31,348
Feb 11, 2026	63.53	63.53	63.13	63.16	63.16	-0.13%	17,570
Feb 10, 2026	63.42	63.54	63.14	63.24	63.24	-0.22%	26,745
Feb 9, 2026	63.45	63.50	63.11	63.38	63.38	0.14%	45,438
Feb 6, 2026	62.22	63.41	62.22	63.29	63.29	2.03%	29,111
Feb 5, 2026	62.31	62.41	61.75	62.03	62.03	-1.30%	42,589
Feb 4, 2026	62.68	62.85	62.21	62.85	62.85	0.95%	44,535
Feb 3, 2026	62.27	62.73	61.77	62.26	62.26	-0.26%	28,149
Feb 2, 2026	61.98	62.52	61.98	62.42	62.42	0.77%	36,986
Jan 30, 2026	61.96	62.03	61.61	61.94	61.94	-0.39%	29,426
Jan 29, 2026	62.13	62.24	61.72	62.18	62.18	0.06%	25,070
Jan 28, 2026	62.26	62.31	62.07	62.14	62.14	-0.18%	22,105
Jan 27, 2026	62.12	62.33	62.04	62.25	62.25	0.19%	33,498
Jan 26, 2026	62.07	62.30	62.00	62.13	62.13	0.30%	12,207
Jan 23, 2026	62.01	62.22	61.84	61.94	61.94	-0.48%	18,267
Jan 22, 2026	62.49	62.49	62.12	62.24	62.24	0.53%	16,446
Jan 21, 2026	61.67	62.13	61.26	61.91	61.91	1.76%	23,766
Jan 20, 2026	61.27	61.31	60.77	60.84	60.84	-1.73%	22,095
Jan 16, 2026	62.10	62.12	61.91	61.91	61.91	-0.31%	42,454
Jan 15, 2026	61.95	62.26	61.95	62.10	62.10	0.34%	19,218
Jan 14, 2026	61.53	61.89	61.41	61.89	61.89	0.29%	38,336
Jan 13, 2026	61.95	61.95	61.57	61.71	61.71	-0.19%	25,131
Jan 12, 2026	61.62	61.85	61.53	61.83	61.83	0.10%	28,009
Jan 9, 2026	61.65	61.85	61.28	61.77	61.77	0.54%	23,658
Jan 8, 2026	61.19	61.51	61.19	61.44	61.44	0.77%	39,974
Jan 7, 2026	61.42	61.42	60.93	60.97	60.97	-0.62%	20,743
Jan 6, 2026	60.71	61.45	60.71	61.35	61.35	0.95%	54,905
Jan 5, 2026	60.35	60.94	60.35	60.77	60.77	1.10%	75,860
Jan 2, 2026	59.98	60.16	59.82	60.11	60.11	0.55%	27,526
Dec 31, 2025	60.24	60.24	59.77	59.78	59.78	-0.87%	8,861