DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	68.43	68.43	67.82	68.09	68.09	-0.28%	46,546
Sep 17, 2026	68.33	68.40	68.27	68.28	68.28	0.71%	47,207
Sep 16, 2026	68.29	68.49	67.41	67.80	67.80	-0.83%	29,207
Sep 15, 2026	68.58	68.58	68.26	68.37	68.37	-0.44%	27,870
Sep 14, 2026	68.78	68.93	68.53	68.67	68.67	-0.26%	28,936
Sep 11, 2026	68.95	68.99	68.75	68.85	68.85	0.75%	24,513
Sep 10, 2026	68.64	68.64	68.15	68.34	68.34	-0.51%	51,438
Sep 9, 2026	68.83	68.91	68.64	68.69	68.69	-0.71%	17,148
Sep 8, 2026	69.56	69.56	69.13	69.18	69.18	-1.04%	28,343
Sep 4, 2026	69.84	70.00	69.78	69.91	69.91	-0.07%	39,360
Sep 3, 2026	69.63	70.05	69.63	69.96	69.96	0.73%	19,162
Sep 2, 2026	69.43	69.57	69.42	69.45	69.45	0.80%	36,467
Sep 1, 2026	68.87	69.30	68.83	68.90	68.90	-0.76%	24,692
Aug 31, 2026	69.85	69.85	69.33	69.43	69.43	-0.49%	26,187
Aug 28, 2026	69.85	70.16	69.69	69.77	69.77	-0.19%	21,389
Aug 27, 2026	69.62	69.99	69.62	69.90	69.90	0.30%	17,395
Aug 26, 2026	69.78	69.87	69.65	69.69	69.69	0.14%	25,729
Aug 25, 2026	69.94	69.94	69.49	69.59	69.59	-0.01%	18,890
Aug 24, 2026	69.70	69.79	69.55	69.60	69.60	-0.29%	36,535
Aug 21, 2026	69.66	69.88	69.62	69.80	69.80	0.69%	37,235
Aug 20, 2026	69.72	69.79	69.32	69.32	69.32	-1.07%	26,277
Aug 19, 2026	70.31	70.35	70.06	70.07	70.07	0.50%	27,799
Aug 18, 2026	70.02	70.03	69.72	69.72	69.72	-0.57%	31,690
Aug 17, 2026	70.40	70.47	70.07	70.12	70.12	-0.57%	22,455
Aug 14, 2026	70.37	70.73	70.37	70.52	70.52	-0.04%	16,909
Aug 13, 2026	69.98	70.60	69.98	70.55	70.55	0.73%	57,656
Aug 12, 2026	70.28	70.28	69.82	70.04	70.04	-0.02%	26,149
Aug 11, 2026	70.38	70.38	69.99	70.05	70.05	-0.01%	26,829
Aug 10, 2026	70.10	70.15	70.02	70.06	70.06	-	22,707
Aug 7, 2026	69.84	70.13	69.84	70.06	70.06	0.52%	28,760
Aug 6, 2026	70.03	70.03	69.61	69.70	69.70	-0.22%	25,598
Aug 5, 2026	70.10	70.29	69.80	69.86	69.86	-0.26%	18,607
Aug 4, 2026	69.11	70.10	68.93	70.04	70.04	1.48%	24,917
Aug 3, 2026	68.38	69.07	68.38	69.02	69.02	1.52%	49,179
Jul 31, 2026	67.90	68.15	67.27	67.99	67.99	0.29%	55,444
Jul 30, 2026	67.73	69.04	67.04	67.79	67.79	0.98%	80,406
Jul 29, 2026	67.65	68.05	67.12	67.13	67.13	-1.25%	36,124
Jul 28, 2026	67.59	68.08	67.59	67.98	67.98	0.80%	111,188
Jul 27, 2026	67.57	67.60	67.22	67.44	67.44	0.43%	221,931
Jul 24, 2026	66.87	67.51	66.87	67.15	67.15	0.46%	110,719
Jul 23, 2026	67.08	67.15	66.60	66.84	66.84	-0.79%	44,188
Jul 22, 2026	67.44	67.70	67.28	67.37	67.37	-0.16%	44,723
Jul 21, 2026	67.26	67.55	67.12	67.48	67.48	0.58%	86,523
Jul 20, 2026	67.48	67.48	67.06	67.09	67.09	-0.37%	114,108
Jul 17, 2026	67.65	67.82	67.21	67.34	67.34	-0.85%	41,325
Jul 16, 2026	67.71	68.06	67.68	67.92	67.92	0.50%	35,927
Jul 15, 2026	67.39	67.70	67.35	67.58	67.58	0.58%	16,906
Jul 14, 2026	67.20	67.56	66.93	67.19	67.19	-0.06%	21,885
Jul 13, 2026	67.64	67.64	67.19	67.23	67.23	-0.12%	21,047
Jul 10, 2026	67.03	67.38	67.03	67.31	67.31	0.51%	25,279