DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	53.64	53.73	53.09	53.27	53.16	-0.13%	18,374
Feb 25, 2025	53.67	53.67	52.99	53.34	53.23	-0.22%	20,151
Feb 24, 2025	53.68	53.78	53.46	53.46	53.35	-0.21%	23,047
Feb 21, 2025	54.39	54.43	53.56	53.57	53.46	-1.91%	13,738
Feb 20, 2025	54.48	54.63	54.30	54.62	54.50	-0.59%	11,962
Feb 19, 2025	54.68	54.95	54.68	54.94	54.83	-0.04%	4,229
Feb 18, 2025	54.67	54.96	54.67	54.96	54.85	0.37%	10,787
Feb 14, 2025	54.88	55.41	54.76	54.76	54.65	0.07%	91,482
Feb 13, 2025	54.37	55.00	54.32	54.72	54.61	1.17%	34,024
Feb 12, 2025	53.76	54.22	53.76	54.09	53.97	-0.69%	14,837
Feb 11, 2025	54.35	54.52	54.27	54.47	54.35	0.08%	8,147
Feb 10, 2025	54.68	54.68	54.30	54.42	54.31	0.33%	17,847
Feb 7, 2025	54.32	54.43	54.20	54.24	54.13	-0.97%	43,257
Feb 6, 2025	54.73	54.91	54.52	54.77	54.66	-0.07%	11,663
Feb 5, 2025	54.44	54.89	54.44	54.81	54.69	0.66%	14,524
Feb 4, 2025	54.41	54.47	54.30	54.45	54.34	0.76%	7,850
Feb 3, 2025	53.28	54.30	53.28	54.04	53.93	-0.97%	10,661
Jan 31, 2025	55.34	55.34	54.50	54.57	54.46	-1.00%	2,519
Jan 30, 2025	55.07	55.29	54.87	55.12	55.01	0.68%	8,679
Jan 29, 2025	54.92	54.92	54.54	54.75	54.64	-0.24%	7,710
Jan 28, 2025	54.83	55.09	54.75	54.88	54.77	0.44%	12,365
Jan 27, 2025	54.42	54.65	54.42	54.64	54.53	-0.58%	396,172
Jan 24, 2025	55.21	55.21	54.86	54.96	54.85	-0.16%	19,640
Jan 23, 2025	54.78	55.05	54.78	55.05	54.94	0.33%	8,432
Jan 22, 2025	54.99	54.99	54.87	54.87	54.76	0.05%	11,628
Jan 21, 2025	54.69	54.86	54.51	54.84	54.73	1.12%	75,139