DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.45	37.44	36.45	37.09	37.09	1.20%	37,180
Jun 26, 2025	37.62	37.74	36.52	36.65	36.65	-2.73%	25,829
Jun 25, 2025	37.72	37.87	37.29	37.68	37.68	0.16%	30,167
Jun 24, 2025	37.91	37.91	36.91	37.62	37.38	2.62%	68,738
Jun 23, 2025	34.07	36.93	34.00	36.66	36.42	4.95%	97,664
Jun 20, 2025	35.18	35.46	34.78	34.93	34.70	-1.88%	97,212
Jun 18, 2025	34.99	35.73	34.50	35.60	35.37	1.28%	51,582
Jun 17, 2025	35.22	35.45	34.63	35.15	34.92	-1.73%	46,278
Jun 16, 2025	35.78	36.21	35.00	35.77	35.54	0.56%	77,316
Jun 13, 2025	35.55	36.48	35.35	35.57	35.34	-3.26%	55,865
Jun 12, 2025	37.90	37.90	36.77	36.77	36.53	-0.73%	24,231
Jun 11, 2025	37.54	38.30	36.99	37.04	36.80	-2.81%	52,168
Jun 10, 2025	38.75	38.75	37.70	38.11	37.86	-3.45%	51,480
Jun 9, 2025	39.43	39.92	38.68	39.47	39.21	-0.35%	39,564
Jun 6, 2025	40.61	40.61	39.43	39.61	39.35	-3.91%	57,567
Jun 5, 2025	41.09	41.28	40.60	41.22	40.95	0.54%	17,948
Jun 4, 2025	39.63	41.00	38.95	41.00	40.73	3.72%	43,115
Jun 3, 2025	40.36	41.09	39.00	39.53	39.27	-2.33%	25,412
Jun 2, 2025	40.02	41.36	39.89	40.47	40.21	-2.33%	18,415
May 30, 2025	41.44	42.12	41.20	41.44	41.17	1.53%	21,425
May 29, 2025	41.27	41.61	40.77	40.81	40.55	-1.30%	17,836
May 28, 2025	40.33	41.53	39.76	41.35	41.08	2.53%	24,510
May 27, 2025	40.26	41.03	40.25	40.33	40.07	-1.73%	23,774
May 23, 2025	41.87	41.87	40.84	41.04	40.77	-0.24%	19,169
May 22, 2025	41.35	42.18	40.80	41.14	40.87	0.81%	18,959
May 21, 2025	39.75	40.82	39.75	40.81	40.55	3.55%	12,790
May 20, 2025	38.71	39.44	38.66	39.41	39.15	1.91%	17,365
May 19, 2025	38.33	39.15	38.33	38.67	38.42	2.68%	30,983
May 16, 2025	37.69	38.33	37.52	37.66	37.42	0.40%	20,177
May 15, 2025	38.89	38.98	37.50	37.51	37.27	-0.74%	24,832
May 14, 2025	37.73	38.10	37.59	37.79	37.55	0.91%	23,221
May 13, 2025	38.18	38.18	36.88	37.45	37.21	-2.70%	42,883
May 12, 2025	37.88	38.89	37.24	38.49	38.24	-5.10%	78,568
May 9, 2025	40.54	41.10	40.15	40.56	40.30	-1.86%	28,778
May 8, 2025	41.56	41.58	40.30	41.33	41.06	-2.43%	42,398
May 7, 2025	42.28	43.00	42.08	42.36	42.09	-0.26%	25,024
May 6, 2025	42.04	42.63	41.73	42.47	42.19	0.09%	23,351
May 5, 2025	42.26	42.84	41.93	42.43	42.16	3.64%	67,273
May 2, 2025	41.00	42.44	40.84	40.94	40.67	-2.73%	44,979
May 1, 2025	42.90	43.04	41.07	42.09	41.82	-0.69%	58,850
Apr 30, 2025	41.56	43.35	41.54	42.38	42.11	5.12%	70,614
Apr 29, 2025	40.50	40.95	40.00	40.32	40.06	1.03%	20,007
Apr 28, 2025	40.65	40.71	39.82	39.91	39.65	-1.58%	28,155
Apr 25, 2025	41.21	41.41	40.52	40.55	40.29	0.32%	38,805
Apr 24, 2025	41.03	41.52	40.18	40.42	40.16	-2.95%	39,601
Apr 23, 2025	40.88	42.10	40.00	41.65	41.38	0.31%	50,222
Apr 22, 2025	42.94	42.94	40.95	41.52	41.25	-5.05%	41,368
Apr 21, 2025	42.63	44.59	42.63	43.73	43.45	5.27%	26,008
Apr 17, 2025	42.73	42.73	40.32	41.54	41.27	-4.64%	42,749
Apr 16, 2025	43.80	43.84	41.98	43.56	43.28	-1.25%	35,661