DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.14	54.24	53.70	54.05	54.05	0.55%	25,487
Jun 26, 2025	53.38	53.82	53.38	53.75	53.75	0.94%	14,735
Jun 25, 2025	53.47	53.47	53.20	53.25	53.25	-0.30%	30,109
Jun 24, 2025	53.19	53.47	53.17	53.41	53.41	0.79%	9,789
Jun 23, 2025	52.52	52.99	52.38	52.99	52.84	0.82%	11,253
Jun 20, 2025	52.78	52.81	52.40	52.56	52.42	0.08%	22,745
Jun 18, 2025	52.71	52.82	52.52	52.52	52.38	0.06%	22,244
Jun 17, 2025	52.82	52.96	52.49	52.49	52.35	-0.96%	22,912
Jun 16, 2025	53.10	53.10	52.93	53.00	52.85	1.04%	10,289
Jun 13, 2025	52.77	52.96	52.44	52.45	52.31	-1.38%	15,382
Jun 12, 2025	52.96	53.21	52.96	53.18	53.04	0.05%	3,247
Jun 11, 2025	53.60	53.60	53.07	53.16	53.01	-0.45%	17,057
Jun 10, 2025	53.22	53.40	53.22	53.40	53.25	0.77%	9,996
Jun 9, 2025	53.16	53.27	52.99	52.99	52.84	0.08%	11,788
Jun 6, 2025	52.89	52.95	52.70	52.95	52.81	1.20%	15,852
Jun 5, 2025	52.36	52.53	52.21	52.32	52.18	-0.25%	10,826
Jun 4, 2025	52.45	52.61	52.40	52.45	52.31	-0.13%	31,583
Jun 3, 2025	51.97	52.57	51.89	52.52	52.38	1.08%	12,781
Jun 2, 2025	51.49	51.96	51.49	51.96	51.82	0.12%	15,884
May 30, 2025	51.67	51.90	51.43	51.90	51.76	-0.19%	12,455
May 29, 2025	51.80	52.00	51.73	52.00	51.86	0.41%	33,512
May 28, 2025	52.19	52.19	51.79	51.79	51.65	-0.64%	12,527
May 27, 2025	51.71	52.21	51.71	52.12	51.98	1.98%	13,393
May 23, 2025	50.80	52.41	50.80	51.11	50.97	-0.64%	27,837
May 22, 2025	51.42	51.71	51.34	51.44	51.30	-0.12%	21,508
May 21, 2025	52.24	52.33	51.44	51.50	51.36	-2.13%	28,959
May 20, 2025	52.64	52.74	52.36	52.62	52.48	-0.25%	24,601
May 19, 2025	52.42	52.77	52.27	52.75	52.61	-0.13%	53,330
May 16, 2025	52.45	52.85	52.42	52.82	52.68	0.76%	17,935
May 15, 2025	52.03	52.47	52.01	52.42	52.28	0.38%	30,254
May 14, 2025	52.24	52.39	52.16	52.22	52.08	-0.55%	39,507
May 13, 2025	52.25	52.65	52.25	52.51	52.37	1.14%	7,128
May 12, 2025	52.07	52.14	51.72	51.92	51.78	3.28%	11,663
May 9, 2025	50.51	50.54	50.26	50.27	50.13	-0.16%	4,417
May 8, 2025	50.12	50.64	49.99	50.36	50.22	1.38%	2,928
May 7, 2025	49.79	49.98	49.41	49.67	49.53	0.18%	10,194
May 6, 2025	49.40	49.73	49.40	49.58	49.44	-0.56%	45,877
May 5, 2025	49.86	50.17	49.83	49.86	49.72	-0.67%	21,654
May 2, 2025	49.94	50.26	49.86	50.19	50.05	1.58%	44,086
May 1, 2025	49.36	49.72	49.27	49.41	49.27	0.78%	17,736
Apr 30, 2025	48.41	49.23	47.89	49.03	48.90	-0.18%	18,439
Apr 29, 2025	48.54	49.20	48.54	49.12	48.99	0.48%	10,468
Apr 28, 2025	48.88	49.15	48.46	48.89	48.75	0.25%	10,631
Apr 25, 2025	48.32	48.78	48.32	48.77	48.63	0.26%	26,094
Apr 24, 2025	48.02	48.66	48.02	48.64	48.51	1.91%	18,299
Apr 23, 2025	48.32	48.85	47.42	47.73	47.60	1.40%	13,451
Apr 22, 2025	46.36	47.09	46.36	47.07	46.94	2.84%	150,549
Apr 21, 2025	46.24	46.24	45.46	45.77	45.64	-2.51%	75,029
Apr 17, 2025	46.77	47.23	46.70	46.95	46.82	0.66%	18,497
Apr 16, 2025	47.06	47.26	46.22	46.64	46.51	-1.56%	31,757