Digital Value Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.65	28.65	28.60	28.60	-	-0.17%	6,991
Feb 2, 2026	28.50	28.75	28.50	28.65	28.65	0.17%	52,139
Jan 30, 2026	28.60	28.60	28.55	28.60	28.60	0.18%	7,422
Jan 29, 2026	28.60	28.60	28.55	28.55	28.55	0.18%	5,590
Jan 28, 2026	28.50	28.60	28.50	28.50	28.50	-0.18%	48,274
Jan 27, 2026	28.55	28.60	28.50	28.55	28.55	-	27,762
Jan 26, 2026	28.45	28.65	28.45	28.55	28.55	0.35%	21,687
Jan 23, 2026	28.50	28.50	28.45	28.45	28.45	-	20,970
Jan 22, 2026	28.50	28.55	28.45	28.45	28.45	-0.35%	9,212
Jan 21, 2026	28.50	28.55	28.40	28.55	28.55	0.18%	41,895
Jan 20, 2026	28.55	28.55	28.40	28.50	28.50	-	67,611
Jan 19, 2026	28.60	28.65	28.50	28.50	28.50	-0.35%	36,825
Jan 16, 2026	28.60	28.65	28.55	28.60	28.60	-0.17%	13,250
Jan 15, 2026	28.65	28.65	28.60	28.65	28.65	-	44,333
Jan 14, 2026	28.70	28.70	28.60	28.65	28.65	-	15,367
Jan 13, 2026	28.75	28.80	28.65	28.65	28.65	-0.17%	32,744
Jan 12, 2026	28.75	28.80	28.70	28.70	28.70	-0.17%	16,463
Jan 9, 2026	28.80	28.80	28.70	28.75	28.75	0.17%	13,731
Jan 8, 2026	28.75	28.80	28.70	28.70	28.70	-0.17%	14,655
Jan 7, 2026	28.75	28.80	28.70	28.75	28.75	-	13,313
Jan 6, 2026	28.80	28.80	28.70	28.75	28.75	0.17%	24,161
Jan 5, 2026	28.65	28.70	28.60	28.70	28.70	0.17%	33,971
Jan 2, 2026	28.50	28.65	28.50	28.65	28.65	0.35%	21,260
Dec 30, 2025	28.45	28.55	28.45	28.55	28.55	0.35%	32,908
Dec 29, 2025	28.35	28.45	28.35	28.45	28.45	0.18%	18,076
Dec 23, 2025	28.35	28.40	28.35	28.40	28.40	-	8,983
Dec 22, 2025	28.35	28.40	28.30	28.40	28.40	0.18%	19,061
Dec 19, 2025	28.40	28.40	28.35	28.35	28.35	-0.18%	14,457
Dec 18, 2025	28.30	28.40	28.30	28.40	28.40	0.18%	29,210
Dec 17, 2025	28.30	28.40	28.30	28.35	28.35	0.18%	24,761
Dec 16, 2025	28.35	28.40	28.30	28.30	28.30	-	20,930
Dec 15, 2025	28.35	28.45	28.30	28.30	28.30	-0.18%	35,845
Dec 12, 2025	28.25	28.35	28.25	28.35	28.35	0.35%	51,844
Dec 11, 2025	28.25	28.30	28.20	28.25	28.25	-	26,251
Dec 10, 2025	28.25	28.30	28.20	28.25	28.25	-	16,511
Dec 9, 2025	28.30	28.30	28.20	28.25	28.25	-	22,847
Dec 8, 2025	28.30	28.35	28.25	28.25	28.25	-	17,005
Dec 5, 2025	28.20	28.45	28.20	28.25	28.25	-0.18%	70,380
Dec 4, 2025	28.30	28.35	28.20	28.30	28.30	-	13,466
Dec 3, 2025	28.15	28.30	28.10	28.30	28.30	0.35%	58,060
Dec 2, 2025	28.15	28.25	28.15	28.20	28.20	0.18%	32,661
Dec 1, 2025	28.05	28.15	28.00	28.15	28.15	0.18%	38,178
Nov 28, 2025	28.10	28.15	28.00	28.10	28.10	-	64,831
Nov 27, 2025	28.05	28.15	28.05	28.10	28.10	-	15,640
Nov 26, 2025	28.20	28.25	28.05	28.10	28.10	-0.35%	36,816
Nov 25, 2025	28.20	28.30	28.05	28.20	28.20	-	64,004
Nov 24, 2025	28.10	28.35	28.10	28.20	28.20	0.71%	89,247
Nov 21, 2025	28.10	28.15	27.90	28.00	28.00	-0.36%	104,700
Nov 20, 2025	28.15	28.15	28.05	28.10	28.10	-	69,804
Nov 19, 2025	28.15	28.20	28.10	28.10	28.10	-0.18%	53,469