DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	50.12	50.64	49.99	50.36	50.36	1.38%	2,928
May 7, 2025	49.79	49.98	49.41	49.67	49.67	0.18%	10,194
May 6, 2025	49.40	49.73	49.40	49.58	49.58	-0.56%	45,877
May 5, 2025	49.86	50.17	49.83	49.86	49.86	-0.67%	21,654
May 2, 2025	49.94	50.26	49.86	50.19	50.19	1.58%	44,086
May 1, 2025	49.36	49.72	49.27	49.41	49.41	0.78%	17,736
Apr 30, 2025	48.41	49.23	47.89	49.03	49.03	-0.18%	18,439
Apr 29, 2025	48.54	49.20	48.54	49.12	49.12	0.48%	10,468
Apr 28, 2025	48.88	49.15	48.46	48.89	48.89	0.25%	10,631
Apr 25, 2025	48.32	48.78	48.32	48.77	48.77	0.26%	26,094
Apr 24, 2025	48.02	48.66	48.02	48.64	48.64	1.91%	18,299
Apr 23, 2025	48.32	48.85	47.42	47.73	47.73	1.40%	13,451
Apr 22, 2025	46.36	47.09	46.36	47.07	47.07	2.84%	150,549
Apr 21, 2025	46.24	46.24	45.46	45.77	45.77	-2.51%	75,029
Apr 17, 2025	46.77	47.23	46.70	46.95	46.95	0.66%	18,497
Apr 16, 2025	47.06	47.26	46.22	46.64	46.64	-1.56%	31,757
Apr 15, 2025	47.94	47.94	47.38	47.38	47.38	-0.39%	8,754
Apr 14, 2025	47.62	47.79	47.28	47.57	47.57	0.90%	49,578
Apr 11, 2025	46.30	47.19	46.04	47.14	47.14	1.53%	30,728
Apr 10, 2025	47.04	47.04	45.47	46.43	46.43	-4.20%	23,155
Apr 9, 2025	44.37	48.49	43.96	48.47	48.47	9.80%	40,940
Apr 8, 2025	46.51	46.81	43.67	44.14	44.14	-1.88%	844,835
Apr 7, 2025	43.63	46.81	43.63	44.99	44.99	-1.13%	144,795
Apr 4, 2025	46.20	46.57	45.24	45.51	45.51	-5.10%	50,646
Apr 3, 2025	48.39	48.62	47.94	47.95	47.95	-5.91%	27,659
Apr 2, 2025	50.35	50.98	50.23	50.96	50.96	1.03%	30,955
Apr 1, 2025	50.08	50.49	49.80	50.44	50.44	0.37%	7,385
Mar 31, 2025	49.61	50.43	49.61	50.26	50.26	0.61%	13,115
Mar 28, 2025	50.86	50.86	49.92	49.95	49.95	-1.92%	16,483
Mar 27, 2025	51.15	51.72	50.90	50.93	50.93	-0.62%	56,554
Mar 26, 2025	51.58	51.62	51.11	51.25	51.25	-0.62%	64,719
Mar 25, 2025	51.69	51.72	51.48	51.57	51.57	-0.25%	11,119
Mar 24, 2025	51.61	51.77	51.38	51.70	51.59	1.89%	20,984
Mar 21, 2025	50.41	50.75	50.37	50.74	50.63	-0.22%	37,213
Mar 20, 2025	51.18	51.19	50.84	50.85	50.74	-0.37%	22,408
Mar 19, 2025	50.54	51.27	50.54	51.04	50.93	1.11%	10,869
Mar 18, 2025	50.56	50.60	50.42	50.48	50.37	-0.86%	13,626
Mar 17, 2025	50.49	51.14	50.43	50.92	50.81	1.01%	25,010
Mar 14, 2025	49.89	50.43	49.80	50.41	50.30	2.11%	17,120
Mar 13, 2025	49.92	50.03	49.26	49.37	49.27	-1.38%	9,487
Mar 12, 2025	49.82	50.20	49.82	50.06	49.96	-0.02%	13,417
Mar 11, 2025	50.06	50.71	49.98	50.07	49.97	-0.85%	18,928
Mar 10, 2025	51.04	51.04	50.12	50.50	50.39	-2.30%	9,125
Mar 7, 2025	51.48	51.75	50.80	51.69	51.58	0.66%	14,405
Mar 6, 2025	51.63	51.74	51.23	51.35	51.24	-1.31%	8,054
Mar 5, 2025	51.69	52.10	51.17	52.03	51.92	1.03%	16,067
Mar 4, 2025	51.24	52.21	51.07	51.50	51.39	-1.44%	22,609
Mar 3, 2025	53.50	53.50	52.00	52.25	52.14	-2.01%	21,891
Feb 28, 2025	52.97	53.32	52.63	53.32	53.21	1.31%	9,805
Feb 27, 2025	53.12	53.35	52.63	52.63	52.52	-1.20%	5,671