DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.80	57.41	56.80	56.82	56.82	-2.54%	20,578
Jun 25, 2026	58.46	58.46	57.82	58.30	58.30	2.14%	4,942
Jun 24, 2026	57.10	57.66	56.39	57.08	57.08	0.07%	10,949
Jun 23, 2026	57.19	57.83	57.01	57.04	57.04	-4.47%	7,804
Jun 22, 2026	57.75	59.72	57.75	59.71	59.71	0.89%	9,321
Jun 18, 2026	58.84	59.18	58.51	59.18	59.18	2.86%	9,189
Jun 17, 2026	58.03	58.38	57.54	57.54	57.54	-0.30%	8,249
Jun 16, 2026	58.85	58.86	57.71	57.71	57.71	-2.17%	10,795
Jun 15, 2026	61.61	61.61	58.42	58.99	58.99	3.40%	18,604
Jun 12, 2026	56.30	57.18	56.00	57.05	57.05	0.87%	2,765
Jun 11, 2026	55.24	56.56	55.11	56.56	56.56	2.76%	6,150
Jun 10, 2026	55.66	56.37	55.04	55.04	55.04	-1.76%	2,690
Jun 9, 2026	56.22	56.22	54.40	56.03	56.03	-1.84%	11,509
Jun 8, 2026	57.10	57.67	57.08	57.08	57.08	1.08%	14,607
Jun 5, 2026	58.57	58.57	56.33	56.47	56.47	-5.45%	8,747
Jun 4, 2026	60.04	60.04	58.66	59.73	59.73	-0.39%	12,253
Jun 3, 2026	59.00	60.50	58.46	59.96	59.96	-0.76%	14,934
Jun 2, 2026	61.76	61.76	60.26	60.42	60.42	1.48%	7,204
Jun 1, 2026	58.10	59.73	58.10	59.54	59.54	2.51%	7,450
May 29, 2026	59.03	59.03	58.08	58.08	58.08	-1.38%	8,689
May 28, 2026	59.73	59.73	58.62	58.89	58.89	-0.16%	2,848
May 27, 2026	59.10	59.19	58.66	58.99	58.99	-0.59%	1,892
May 26, 2026	59.23	59.41	58.80	59.34	59.33	2.19%	4,863
May 22, 2026	58.11	58.39	57.88	58.06	58.06	0.21%	5,196
May 21, 2026	59.20	59.20	57.60	57.94	57.94	0.80%	1,973
May 20, 2026	57.34	57.67	57.24	57.48	57.48	1.27%	25,873
May 19, 2026	56.37	57.34	55.91	56.76	56.76	-0.93%	3,190
May 18, 2026	57.91	57.91	57.04	57.29	57.29	-1.80%	6,873
May 15, 2026	58.13	58.68	58.05	58.34	58.34	-2.15%	5,705
May 14, 2026	59.07	59.69	59.07	59.63	59.63	0.46%	6,441
May 13, 2026	58.69	59.55	58.58	59.35	59.35	2.07%	3,993
May 12, 2026	58.65	58.65	57.04	58.15	58.15	-0.75%	36,147
May 11, 2026	57.90	58.83	57.90	58.59	58.59	2.35%	7,211
May 8, 2026	56.97	57.24	56.90	57.24	57.24	1.77%	8,662
May 7, 2026	56.71	56.84	56.07	56.25	56.25	-1.95%	5,811
May 6, 2026	57.89	57.89	56.21	57.37	57.37	2.07%	12,166
May 5, 2026	56.30	56.49	55.82	56.20	56.20	1.40%	70,878
May 4, 2026	55.61	55.61	55.19	55.43	55.43	0.70%	9,139
May 1, 2026	54.95	55.12	54.90	55.04	55.04	0.65%	22,643
Apr 30, 2026	53.86	54.69	53.65	54.69	54.69	2.20%	4,129
Apr 29, 2026	53.30	53.51	53.00	53.51	53.51	0.84%	4,881
Apr 28, 2026	54.04	54.04	52.77	53.07	53.07	-1.69%	10,315
Apr 27, 2026	54.19	54.19	53.50	53.98	53.98	0.62%	23,836
Apr 24, 2026	53.29	53.93	53.24	53.65	53.65	1.48%	10,715
Apr 23, 2026	54.30	54.30	52.44	52.87	52.87	-0.33%	7,873
Apr 22, 2026	52.68	53.04	52.68	53.04	53.04	2.47%	1,101
Apr 21, 2026	52.14	52.20	51.77	51.77	51.77	-0.06%	5,781
Apr 20, 2026	51.69	51.90	51.56	51.80	51.80	-0.23%	13,787
Apr 17, 2026	51.73	51.99	51.64	51.92	51.92	0.39%	2,660
Apr 16, 2026	51.51	51.81	51.51	51.72	51.72	0.75%	23,085
Apr 15, 2026	51.00	51.33	51.00	51.33	51.33	0.27%	62,996
Apr 14, 2026	50.11	51.21	50.11	51.19	51.19	1.68%	4,259
Apr 13, 2026	49.80	50.40	49.80	50.35	50.35	0.34%	13,060
Apr 10, 2026	50.14	50.34	49.88	50.18	50.18	1.01%	15,177
Apr 9, 2026	49.92	49.92	49.35	49.68	49.68	-0.32%	4,578
Apr 8, 2026	49.10	49.85	49.10	49.84	49.84	2.58%	4,902
Apr 7, 2026	48.27	48.59	48.04	48.59	48.59	0.70%	885
Apr 6, 2026	48.84	48.84	47.86	48.25	48.25	0.73%	2,649
Apr 2, 2026	47.64	47.90	47.64	47.90	47.90	0.45%	4,153
Apr 1, 2026	46.07	47.99	46.07	47.69	47.69	1.18%	1,934
Mar 31, 2026	46.40	47.13	46.28	47.13	47.13	3.09%	3,624
Mar 30, 2026	47.86	47.86	44.99	45.72	45.72	-3.14%	40,891
Mar 27, 2026	47.40	47.44	46.19	47.20	47.20	-0.66%	54,359
Mar 26, 2026	48.30	49.26	47.52	47.52	47.52	-4.55%	6,014
Mar 25, 2026	48.57	50.13	48.57	49.78	49.78	0.95%	4,514
Mar 24, 2026	49.22	49.65	49.07	49.31	49.31	0.62%	4,056
Mar 23, 2026	49.19	49.99	48.99	49.01	49.01	0.02%	12,495
Mar 20, 2026	51.56	51.56	48.28	49.00	49.00	-2.38%	73,200
Mar 19, 2026	48.55	50.20	48.55	50.20	50.19	-0.03%	10,015
Mar 18, 2026	50.20	51.23	50.13	50.21	50.21	-0.05%	19,247
Mar 17, 2026	51.26	51.26	49.86	50.24	50.24	1.05%	4,610
Mar 16, 2026	51.32	51.32	49.62	49.71	49.71	1.71%	12,376
Mar 13, 2026	49.23	50.30	48.85	48.88	48.88	-0.77%	166,061
Mar 12, 2026	49.45	49.95	48.86	49.26	49.26	-1.65%	1,941
Mar 11, 2026	50.15	50.38	49.90	50.08	50.08	0.41%	6,157
Mar 10, 2026	46.82	50.57	46.82	49.88	49.88	1.21%	7,681
Mar 9, 2026	47.04	49.28	47.04	49.28	49.28	2.89%	2,959
Mar 6, 2026	48.80	49.14	47.90	47.90	47.90	-2.62%	1,718
Mar 5, 2026	50.12	50.12	48.50	49.19	49.19	-1.84%	6,787
Mar 4, 2026	50.50	50.50	49.67	50.11	50.11	1.49%	2,971
Mar 3, 2026	49.50	49.87	48.82	49.38	49.38	-3.24%	5,110
Mar 2, 2026	50.72	51.19	50.49	51.03	51.03	0.82%	16,484
Feb 27, 2026	51.00	51.00	50.30	50.61	50.61	-0.57%	2,361
Feb 26, 2026	51.39	51.39	50.43	50.91	50.91	-1.81%	2,451
Feb 25, 2026	51.93	52.04	51.73	51.85	51.85	2.02%	7,831
Feb 24, 2026	50.63	51.04	50.57	50.82	50.82	1.41%	2,092
Feb 23, 2026	51.34	51.34	50.03	50.11	50.11	-0.75%	1,309
Feb 20, 2026	50.16	50.49	50.16	50.49	50.49	1.39%	1,138
Feb 19, 2026	49.48	49.86	49.21	49.80	49.80	-0.06%	3,699
Feb 18, 2026	50.20	50.21	49.57	49.83	49.83	1.19%	5,800
Feb 17, 2026	49.00	49.63	48.41	49.24	49.24	-0.09%	3,419
Feb 13, 2026	49.21	49.85	49.10	49.28	49.28	0.17%	7,137
Feb 12, 2026	50.85	50.85	49.11	49.20	49.20	-2.54%	41,686
Feb 11, 2026	49.96	50.72	49.63	50.48	50.48	2.19%	24,113
Feb 10, 2026	49.17	49.77	49.17	49.40	49.40	-0.67%	8,430
Feb 9, 2026	48.70	50.10	48.70	49.73	49.73	1.83%	6,290
Feb 6, 2026	48.00	48.83	47.93	48.83	48.83	3.55%	2,617
Feb 5, 2026	47.01	47.72	46.55	47.16	47.16	-1.77%	2,896
Feb 4, 2026	48.38	48.38	47.33	48.01	48.01	-3.47%	3,762
Feb 3, 2026	49.99	50.00	49.20	49.74	49.74	-1.09%	4,293