Digital Value Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	28.75	28.75	28.70	28.70	-	-0.35%	34,003
Mar 2, 2026	28.70	28.80	28.70	28.80	28.80	0.17%	62,803
Feb 27, 2026	28.75	28.75	28.70	28.75	28.75	-	17,767
Feb 26, 2026	28.70	28.75	28.70	28.75	28.75	-	35,863
Feb 25, 2026	28.70	28.75	28.70	28.75	28.75	0.17%	33,781
Feb 24, 2026	28.70	28.75	28.65	28.70	28.70	0.17%	128,197
Feb 23, 2026	28.70	28.95	28.63	28.65	28.65	2.69%	197,444
Feb 20, 2026	27.70	28.05	27.65	27.90	27.90	0.90%	50,273
Feb 19, 2026	27.90	27.95	27.65	27.65	27.65	-1.07%	17,928
Feb 18, 2026	27.55	27.95	27.30	27.95	27.95	1.08%	26,396
Feb 17, 2026	28.25	28.35	26.05	27.65	27.65	-1.95%	101,288
Feb 16, 2026	28.45	28.45	28.15	28.20	28.20	-0.70%	56,086
Feb 13, 2026	28.50	28.55	28.40	28.40	28.40	-0.35%	18,824
Feb 12, 2026	28.50	28.55	28.50	28.50	28.50	-	17,347
Feb 11, 2026	28.50	28.55	28.50	28.50	28.50	0.18%	43,443
Feb 10, 2026	28.55	28.55	28.45	28.45	28.45	-0.35%	22,695
Feb 9, 2026	28.50	28.60	28.50	28.55	28.55	0.35%	15,329
Feb 6, 2026	28.50	28.55	28.45	28.45	28.45	-0.35%	46,137
Feb 5, 2026	28.60	28.65	28.50	28.55	28.55	-0.17%	80,082
Feb 4, 2026	28.60	28.65	28.55	28.60	28.60	-	28,064
Feb 3, 2026	28.65	28.65	28.60	28.60	28.60	-0.17%	14,210
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