DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.85	45.59	44.85	45.46	45.46	0.78%	1,409
Dec 4, 2025	45.11	45.11	45.11	45.11	45.11	0.55%	173
Dec 3, 2025	45.30	45.30	44.75	44.87	44.87	0.30%	1,047
Dec 2, 2025	45.00	45.00	44.73	44.73	44.73	0.46%	296
Dec 1, 2025	44.38	44.53	44.38	44.53	44.53	-0.38%	542
Nov 28, 2025	44.19	44.70	44.19	44.70	44.70	1.46%	588
Nov 26, 2025	43.73	44.18	43.73	44.06	44.06	1.34%	1,688
Nov 25, 2025	43.15	43.48	42.60	43.48	43.48	0.41%	2,818
Nov 24, 2025	42.30	43.30	42.30	43.30	43.30	3.93%	472
Nov 21, 2025	41.20	41.84	40.63	41.66	41.66	0.52%	4,416
Nov 20, 2025	44.11	44.11	41.42	41.45	41.45	-3.75%	6,852
Nov 19, 2025	42.92	43.46	42.54	43.06	43.06	1.61%	10,447
Nov 18, 2025	42.38	42.38	42.38	42.38	42.38	-1.43%	366
Nov 17, 2025	43.25	43.25	42.99	42.99	42.99	-0.79%	324
Nov 14, 2025	41.82	43.88	41.73	43.34	43.33	0.74%	2,321
Nov 13, 2025	43.86	43.86	42.82	43.02	43.02	-3.13%	1,798
Nov 12, 2025	44.41	44.41	44.41	44.41	44.41	-0.39%	272
Nov 11, 2025	44.61	44.61	44.58	44.58	44.58	-1.30%	594
Nov 10, 2025	45.15	45.17	45.15	45.17	45.17	3.14%	301
Nov 7, 2025	43.44	43.79	40.40	43.79	43.79	-0.13%	1,833
Nov 6, 2025	43.96	43.96	43.85	43.85	43.85	-1.26%	550
Nov 5, 2025	44.17	44.79	44.17	44.41	44.41	1.22%	237
Nov 4, 2025	45.30	45.30	43.44	43.87	43.87	-4.25%	3,372
Nov 3, 2025	45.58	45.82	45.28	45.82	45.82	1.85%	32,496
Oct 31, 2025	45.46	45.46	44.62	44.99	44.99	0.27%	1,363
Oct 30, 2025	44.09	45.19	44.09	44.87	44.87	-1.10%	2,499
Oct 29, 2025	45.00	45.50	45.00	45.37	45.37	1.69%	1,700
Oct 28, 2025	44.39	44.76	44.39	44.62	44.61	0.48%	1,700
Oct 27, 2025	44.13	44.40	43.00	44.40	44.40	2.21%	1,915
Oct 24, 2025	43.61	43.61	43.44	43.44	43.44	1.43%	2,214
Oct 23, 2025	42.71	42.83	42.71	42.83	42.83	2.05%	143
Oct 22, 2025	42.04	42.04	41.51	41.97	41.97	-1.01%	4,102
Oct 21, 2025	42.62	42.68	42.40	42.40	42.40	-0.87%	210,997
Oct 20, 2025	43.47	43.47	42.77	42.77	42.77	1.21%	1,203
Oct 17, 2025	42.44	42.44	42.26	42.26	42.26	-0.38%	218
Oct 16, 2025	42.75	42.75	42.42	42.42	42.42	-0.71%	946
Oct 15, 2025	42.79	42.79	42.72	42.72	42.72	1.26%	2,136
Oct 14, 2025	41.50	42.45	41.50	42.19	42.19	-1.92%	3,659
Oct 13, 2025	42.81	43.03	42.81	43.02	43.02	3.05%	5,692
Oct 10, 2025	43.52	43.52	41.74	41.74	41.74	-3.35%	1,106
Oct 9, 2025	43.10	43.19	43.10	43.19	43.19	-0.09%	312
Oct 8, 2025	42.98	43.22	42.98	43.22	43.22	1.91%	348
Oct 7, 2025	42.41	42.41	42.41	42.41	42.41	-0.84%	223
Oct 6, 2025	42.75	42.82	42.70	42.77	42.77	0.75%	815
Oct 3, 2025	39.77	42.72	39.02	42.45	42.45	-0.15%	2,934
Oct 2, 2025	42.38	42.52	42.38	42.52	42.52	0.19%	169
Oct 1, 2025	41.94	42.43	41.92	42.43	42.43	2.13%	967
Sep 30, 2025	40.87	41.55	40.87	41.55	41.55	1.03%	1,334
Sep 29, 2025	41.29	41.29	41.13	41.13	41.13	1.27%	372
Sep 26, 2025	40.37	40.61	40.37	40.61	40.61	0.27%	596