DNSVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	19.64	19.64	19.64	19.64	19.64	0.56%
Aug 26, 2026	19.53	19.53	19.53	19.53	19.53	0.31%
Aug 25, 2026	19.47	19.47	19.47	19.47	19.47	0.15%
Aug 24, 2026	19.44	19.44	19.44	19.44	19.44	-0.61%
Aug 21, 2026	19.56	19.56	19.56	19.56	19.56	0.93%
Aug 20, 2026	19.38	19.38	19.38	19.38	19.38	-0.92%
Aug 19, 2026	19.56	19.56	19.56	19.56	19.56	-0.10%
Aug 18, 2026	19.58	19.58	19.58	19.58	19.58	-1.21%
Aug 17, 2026	19.82	19.82	19.82	19.82	19.82	-0.35%
Aug 14, 2026	19.89	19.89	19.89	19.89	19.89	0.30%
Aug 13, 2026	19.83	19.83	19.83	19.83	19.83	1.12%
Aug 12, 2026	19.61	19.61	19.61	19.61	19.61	0.46%
Aug 11, 2026	19.52	19.52	19.52	19.52	19.52	-0.10%
Aug 10, 2026	19.54	19.54	19.54	19.54	19.54	-0.15%
Aug 7, 2026	19.57	19.57	19.57	19.57	19.57	1.14%
Aug 6, 2026	19.35	19.35	19.35	19.35	19.35	-0.46%
Aug 5, 2026	19.44	19.44	19.44	19.44	19.44	-0.66%
Aug 4, 2026	19.57	19.57	19.57	19.57	19.57	1.50%
Aug 3, 2026	19.28	19.28	19.28	19.28	19.28	1.80%
Jul 31, 2026	18.94	18.94	18.94	18.94	18.94	0.32%
Jul 30, 2026	18.88	18.88	18.88	18.88	18.88	0.43%
Jul 29, 2026	18.80	18.80	18.80	18.80	18.80	-1.52%
Jul 28, 2026	19.09	19.09	19.09	19.09	19.09	0.21%
Jul 27, 2026	19.05	19.05	19.05	19.05	19.05	0.21%
Jul 24, 2026	19.01	19.01	19.01	19.01	19.01	-0.05%
Jul 23, 2026	19.02	19.02	19.02	19.02	19.02	-1.19%
Jul 22, 2026	19.25	19.25	19.25	19.25	19.25	-0.47%
Jul 21, 2026	19.34	19.34	19.34	19.34	19.34	1.36%
Jul 20, 2026	19.08	19.08	19.08	19.08	19.08	-0.73%
Jul 17, 2026	19.22	19.22	19.22	19.22	19.22	-0.88%
Jul 16, 2026	19.39	19.39	19.39	19.39	19.39	1.36%
Jul 15, 2026	19.13	19.13	19.13	19.13	19.13	-
Jul 14, 2026	19.13	19.13	19.13	19.13	19.13	0.21%
Jul 13, 2026	19.09	19.09	19.09	19.09	19.09	-0.05%
Jul 10, 2026	19.10	19.10	19.10	19.10	19.10	0.21%
Jul 9, 2026	19.06	19.06	19.06	19.06	19.06	0.90%
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%