DNSVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	18.89	18.89	18.89	18.89	18.89	-0.68%
Jul 7, 2026	19.02	19.02	19.02	19.02	19.02	-1.09%
Jul 6, 2026	19.23	19.23	19.23	19.23	19.23	0.68%
Jul 2, 2026	19.10	19.10	19.10	19.10	19.10	-0.83%
Jul 1, 2026	19.26	19.26	19.26	19.26	19.26	-0.26%
Jun 30, 2026	19.31	19.31	19.31	19.31	19.31	0.31%
Jun 29, 2026	19.25	19.25	19.25	19.25	19.25	0.05%
Jun 26, 2026	19.24	19.24	19.24	19.24	19.24	1.10%
Jun 25, 2026	19.03	19.03	19.03	19.03	19.03	0.90%
Jun 24, 2026	18.86	18.86	18.86	18.86	18.86	0.80%
Jun 23, 2026	18.71	18.71	18.71	18.71	18.71	-0.16%
Jun 22, 2026	18.74	18.74	18.74	18.74	18.74	-0.21%
Jun 18, 2026	18.78	18.78	18.78	18.78	18.78	1.19%
Jun 17, 2026	18.56	18.56	18.56	18.56	18.56	-0.96%
Jun 16, 2026	18.74	18.74	18.74	18.74	18.74	-0.37%
Jun 15, 2026	18.81	18.81	18.81	18.81	18.81	-0.37%
Jun 12, 2026	18.88	18.88	18.88	18.88	18.88	1.18%
Jun 11, 2026	18.66	18.66	18.66	18.66	18.66	2.13%
Jun 10, 2026	18.27	18.27	18.27	18.27	18.27	-0.65%
Jun 9, 2026	18.39	18.39	18.39	18.39	18.39	0.88%
Jun 8, 2026	18.23	18.23	18.23	18.23	18.23	0.77%
Jun 5, 2026	18.09	18.09	18.09	18.09	18.09	-1.84%
Jun 4, 2026	18.43	18.43	18.43	18.43	18.43	1.04%
Jun 3, 2026	18.24	18.24	18.24	18.24	18.24	-0.98%
Jun 2, 2026	18.42	18.42	18.42	18.42	18.42	0.55%
Jun 1, 2026	18.32	18.32	18.32	18.32	18.32	0.27%
May 29, 2026	18.27	18.27	18.27	18.27	18.27	-0.54%
May 28, 2026	18.37	18.37	18.37	18.37	18.37	0.60%
May 27, 2026	18.26	18.26	18.26	18.26	18.26	-0.16%
May 26, 2026	18.29	18.29	18.29	18.29	18.29	1.61%
May 22, 2026	18.00	18.00	18.00	18.00	18.00	0.61%
May 21, 2026	17.89	17.89	17.89	17.89	17.89	0.22%
May 20, 2026	17.85	17.85	17.85	17.85	17.85	2.00%
May 19, 2026	17.50	17.50	17.50	17.50	17.50	-1.02%
May 18, 2026	17.68	17.68	17.68	17.68	17.68	0.28%
May 15, 2026	17.63	17.63	17.63	17.63	17.63	-1.51%
May 14, 2026	17.90	17.90	17.90	17.90	17.90	0.62%
May 13, 2026	17.79	17.79	17.79	17.79	17.79	-0.89%
May 12, 2026	17.95	17.95	17.95	17.95	17.95	-0.72%
May 11, 2026	18.08	18.08	18.08	18.08	18.08	-0.77%
May 8, 2026	18.22	18.22	18.22	18.22	18.22	0.61%
May 7, 2026	18.11	18.11	18.11	18.11	18.11	-0.44%
May 6, 2026	18.19	18.19	18.19	18.19	18.19	0.39%
May 5, 2026	18.12	18.12	18.12	18.12	18.12	2.08%
May 4, 2026	17.75	17.75	17.75	17.75	17.75	-1.33%
May 1, 2026	17.99	17.99	17.99	17.99	17.99	0.67%
Apr 30, 2026	17.87	17.87	17.87	17.87	17.87	1.88%
Apr 29, 2026	17.54	17.54	17.54	17.54	17.54	-1.02%
Apr 28, 2026	17.72	17.72	17.72	17.72	17.72	-
Apr 27, 2026	17.72	17.72	17.72	17.72	17.72	0.57%