DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	56.08	56.28	56.08	56.19	56.19	0.10%	2,492
Nov 29, 2024	56.10	56.23	56.10	56.13	56.13	0.40%	938
Nov 27, 2024	56.06	56.06	55.89	55.91	55.91	-0.21%	2,203
Nov 26, 2024	55.91	56.04	55.91	56.03	56.03	-0.01%	13,119
Nov 25, 2024	56.25	56.25	56.03	56.03	56.03	0.92%	2,968
Nov 22, 2024	55.41	55.60	55.39	55.52	55.52	0.81%	13,811
Nov 21, 2024	54.61	55.15	54.54	55.07	55.07	1.07%	4,495
Nov 20, 2024	54.26	54.49	54.08	54.49	54.49	0.24%	8,708
Nov 19, 2024	54.01	54.36	53.87	54.36	54.36	0.07%	6,555
Nov 18, 2024	54.26	54.46	54.26	54.32	54.32	0.30%	6,428
Nov 15, 2024	54.74	54.74	54.10	54.16	54.16	-1.19%	2,530
Nov 14, 2024	55.02	55.02	54.74	54.81	54.81	-0.62%	1,524
Nov 13, 2024	55.39	55.48	55.15	55.15	55.15	-0.27%	3,641
Nov 12, 2024	55.61	55.64	55.29	55.30	55.30	-0.56%	4,685
Nov 11, 2024	55.66	55.76	55.56	55.61	55.61	0.70%	3,846
Nov 8, 2024	55.05	55.29	55.05	55.23	55.23	0.25%	1,877
Nov 7, 2024	55.24	55.28	55.05	55.09	55.09	0.01%	4,393
Nov 6, 2024	54.60	55.08	54.60	55.08	55.08	4.05%	1,347
Nov 5, 2024	52.65	52.94	52.65	52.94	52.94	1.31%	390
Nov 4, 2024	52.54	52.54	52.25	52.25	52.25	-0.01%	1,598
Nov 1, 2024	52.63	52.63	52.23	52.26	52.26	0.15%	1,232
Oct 31, 2024	52.64	52.64	52.18	52.18	52.18	-1.38%	1,378
Oct 30, 2024	53.03	53.20	52.91	52.91	52.91	-0.10%	1,132
Oct 29, 2024	52.96	53.06	52.96	52.96	52.96	-0.27%	792
Oct 28, 2024	52.95	53.17	52.95	53.10	53.10	0.93%	8,932
Oct 25, 2024	53.19	53.19	52.61	52.61	52.61	-0.41%	1,667
Oct 24, 2024	52.83	52.83	52.67	52.83	52.83	0.12%	3,067
Oct 23, 2024	53.01	53.01	52.76	52.76	52.76	-0.83%	791
Oct 22, 2024	53.08	53.26	53.08	53.20	53.20	-0.25%	2,386
Oct 21, 2024	53.50	53.50	53.31	53.34	53.34	-0.82%	712
Oct 18, 2024	53.70	53.78	53.63	53.78	53.78	0.05%	1,711
Oct 17, 2024	53.78	53.78	53.72	53.75	53.75	0.07%	7,600
Oct 16, 2024	53.64	53.75	53.64	53.71	53.71	0.89%	1,852
Oct 15, 2024	53.54	53.64	53.24	53.24	53.24	-0.49%	1,888
Oct 14, 2024	53.41	53.50	53.41	53.50	53.50	0.68%	2,308
Oct 11, 2024	53.03	53.14	53.03	53.14	53.14	1.23%	1,264
Oct 10, 2024	52.39	52.56	52.39	52.49	52.49	-0.28%	1,302
Oct 9, 2024	52.58	52.74	52.46	52.64	52.64	0.58%	7,331
Oct 8, 2024	52.24	52.39	52.18	52.34	52.34	0.40%	1,489
Oct 7, 2024	52.37	52.37	52.13	52.13	52.13	-0.78%	3,193
Oct 4, 2024	52.38	52.54	52.34	52.54	52.54	1.07%	2,805
Oct 3, 2024	52.00	52.13	51.80	51.98	51.98	-0.30%	4,730
Oct 2, 2024	52.28	52.30	52.12	52.13	52.13	-0.10%	7,117
Oct 1, 2024	52.11	52.38	52.05	52.19	52.19	-0.99%	2,724
Sep 30, 2024	52.46	52.71	52.46	52.71	52.71	0.29%	6,909
Sep 27, 2024	52.70	52.80	52.56	52.56	52.56	0.23%	24,889
Sep 26, 2024	52.50	52.50	52.33	52.44	52.44	0.82%	17,010
Sep 25, 2024	52.31	52.31	52.01	52.01	52.01	-0.69%	5,232
Sep 24, 2024	52.28	52.51	52.28	52.37	52.37	0.10%	11,421
Sep 23, 2024	52.41	52.41	52.10	52.32	52.32	0.21%	21,280
Sep 20, 2024	52.18	52.32	52.04	52.21	52.21	-0.40%	18,461
Sep 19, 2024	52.13	52.62	52.13	52.42	52.42	1.69%	26,937
Sep 18, 2024	51.63	52.32	51.47	51.55	51.55	-0.18%	50,602
Sep 17, 2024	51.75	51.90	51.56	51.64	51.64	0.45%	3,303
Sep 16, 2024	51.27	51.41	51.21	51.41	51.41	0.49%	2,372
Sep 13, 2024	51.09	51.28	51.02	51.16	51.16	1.27%	36,634