DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	60.43	60.60	60.27	60.30	60.30	-0.16%	22,606
Dec 29, 2025	60.59	60.59	60.26	60.40	60.40	-0.38%	12,510
Dec 26, 2025	60.72	60.72	60.47	60.63	60.63	-0.05%	21,478
Dec 24, 2025	60.45	60.77	60.45	60.66	60.66	0.31%	18,919
Dec 23, 2025	60.38	60.63	60.27	60.47	60.47	0.03%	25,990
Dec 22, 2025	60.19	60.53	60.19	60.45	60.45	0.73%	17,092
Dec 19, 2025	59.96	60.10	59.92	60.01	60.01	0.59%	28,672
Dec 18, 2025	60.01	60.14	59.65	59.66	59.66	0.22%	31,395
Dec 17, 2025	59.79	60.04	59.44	59.53	59.53	-0.50%	37,166
Dec 16, 2025	60.09	60.09	59.51	59.83	59.83	-0.71%	56,241
Dec 15, 2025	60.65	60.65	60.19	60.26	60.07	-0.05%	27,476
Dec 12, 2025	60.70	60.82	60.18	60.29	60.10	-0.86%	26,371
Dec 11, 2025	60.43	60.84	60.43	60.81	60.61	0.68%	8,002
Dec 10, 2025	59.66	60.52	59.66	60.40	60.21	1.43%	15,004
Dec 9, 2025	59.71	59.88	59.55	59.55	59.36	-0.17%	25,939