DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.68	20.35	19.55	20.09	20.09	-0.25%	99,764
Mar 5, 2026	20.19	20.31	19.76	20.14	20.14	-0.89%	70,559
Mar 4, 2026	20.47	20.92	20.20	20.32	20.32	1.25%	84,089
Mar 3, 2026	19.50	20.40	19.32	20.07	20.07	1.77%	214,994
Mar 2, 2026	19.09	20.27	19.09	19.72	19.72	-3.90%	259,854
Feb 27, 2026	20.80	21.20	20.38	20.52	20.52	-3.12%	40,492
Feb 26, 2026	21.73	21.95	20.73	21.18	21.18	-0.66%	22,521
Feb 25, 2026	21.00	21.76	21.00	21.32	21.32	0.95%	8,402
Feb 24, 2026	21.14	21.61	21.10	21.12	21.12	0.14%	21,021
Feb 23, 2026	21.18	21.27	20.50	21.09	21.09	-0.85%	19,051
Feb 20, 2026	21.26	21.57	21.09	21.27	21.27	1.00%	34,197
Feb 19, 2026	20.95	21.19	20.53	21.06	21.06	-1.36%	52,625
Feb 18, 2026	21.56	21.78	21.31	21.35	21.35	-4.04%	40,626
Feb 17, 2026	21.48	22.66	21.33	22.25	22.25	2.53%	97,886
Feb 13, 2026	22.09	22.09	21.56	21.70	21.70	-1.45%	17,678
Feb 12, 2026	21.34	22.15	21.11	22.02	22.02	3.78%	42,814
Feb 11, 2026	21.83	21.83	21.14	21.22	21.22	-5.15%	27,559
Feb 10, 2026	22.20	22.56	22.20	22.37	22.37	0.18%	10,068
Feb 9, 2026	22.75	22.77	22.29	22.33	22.33	-1.46%	51,184
Feb 6, 2026	23.31	23.33	22.52	22.66	22.66	-3.70%	78,783
Feb 5, 2026	23.56	24.15	23.40	23.53	23.53	2.08%	60,536
Feb 4, 2026	23.96	23.96	22.96	23.05	23.05	-4.41%	41,552
Feb 3, 2026	25.58	25.58	24.02	24.12	24.12	-6.39%	28,151
Feb 2, 2026	25.79	26.01	25.33	25.76	25.76	4.00%	61,740
Jan 30, 2026	25.51	25.95	24.77	24.77	24.77	-2.13%	27,326
Jan 29, 2026	24.75	25.31	24.19	25.31	25.31	-1.89%	34,654
Jan 28, 2026	25.86	26.03	25.72	25.80	25.80	-1.40%	43,492
Jan 27, 2026	26.05	26.66	26.05	26.16	26.16	-1.90%	32,905
Jan 26, 2026	25.90	26.87	25.90	26.67	26.67	-0.04%	12,047
Jan 23, 2026	26.39	26.74	25.95	26.68	26.68	-1.10%	21,892
Jan 22, 2026	27.26	27.40	26.89	26.98	26.98	-0.71%	63,236
Jan 21, 2026	27.62	27.62	26.80	27.17	27.17	-4.58%	31,958
Jan 20, 2026	28.03	28.58	27.85	28.48	28.48	0.31%	12,583
Jan 16, 2026	28.56	28.58	28.29	28.39	28.39	-0.40%	36,220
Jan 15, 2026	28.47	28.81	27.92	28.50	28.50	1.91%	70,165
Jan 14, 2026	28.79	28.79	27.20	27.97	27.97	-4.28%	78,844
Jan 13, 2026	29.71	29.71	28.75	29.22	29.22	-2.84%	63,170
Jan 12, 2026	29.60	30.36	29.50	30.07	30.07	1.41%	21,275
Jan 9, 2026	29.48	29.78	29.46	29.65	29.65	-0.39%	31,797
Jan 8, 2026	31.57	31.67	29.38	29.77	29.77	-6.35%	52,045
Jan 7, 2026	30.88	31.84	30.88	31.79	31.79	2.28%	56,780
Jan 6, 2026	29.48	31.18	29.46	31.08	31.08	5.26%	76,224
Jan 5, 2026	29.65	30.97	28.91	29.53	29.53	-5.35%	50,300
Jan 2, 2026	32.61	32.61	31.00	31.20	31.20	-4.03%	26,710
Dec 31, 2025	32.22	32.70	32.22	32.51	32.51	1.14%	9,307
Dec 30, 2025	32.28	32.35	31.97	32.15	32.15	-1.63%	33,084
Dec 29, 2025	32.78	33.04	32.47	32.68	32.68	-1.60%	31,952
Dec 26, 2025	33.07	33.50	33.07	33.21	33.21	0.67%	12,988
Dec 24, 2025	32.80	32.99	32.70	32.99	32.99	-0.18%	4,930
Dec 23, 2025	33.27	33.45	33.04	33.05	32.73	-1.20%	5,353
Dec 22, 2025	33.72	33.72	33.14	33.45	33.13	-2.15%	16,005
Dec 19, 2025	33.86	34.27	33.63	34.19	33.86	0.04%	17,431
Dec 18, 2025	33.36	34.30	33.36	34.17	33.84	3.05%	36,795
Dec 17, 2025	34.24	34.24	33.10	33.16	32.84	-4.47%	25,320
Dec 16, 2025	33.52	34.74	33.52	34.71	34.38	6.02%	39,381
Dec 15, 2025	32.83	33.21	32.68	32.74	32.43	1.65%	27,017
Dec 12, 2025	31.46	32.33	31.30	32.21	31.90	2.06%	39,189
Dec 11, 2025	31.55	31.71	31.27	31.56	31.26	0.71%	14,112
Dec 10, 2025	31.94	31.96	31.20	31.34	31.04	-1.98%	19,206
Dec 9, 2025	32.31	32.31	31.50	31.97	31.66	-1.38%	17,151
Dec 8, 2025	31.79	32.55	31.74	32.42	32.11	2.48%	36,411
Dec 5, 2025	31.50	31.66	30.65	31.64	31.33	0.91%	14,986
Dec 4, 2025	31.65	31.79	31.29	31.35	31.05	-0.95%	13,460
Dec 3, 2025	32.40	32.40	31.53	31.65	31.35	-3.59%	60,075
Dec 2, 2025	31.96	33.15	31.96	32.83	32.51	2.53%	51,990
Dec 1, 2025	32.46	32.46	31.69	32.02	31.71	-1.93%	31,255
Nov 28, 2025	33.46	33.46	32.38	32.65	32.34	-2.45%	13,322
Nov 26, 2025	34.00	34.00	33.00	33.47	33.15	-1.56%	58,192
Nov 25, 2025	34.18	34.45	33.73	34.00	33.67	1.34%	65,263
Nov 24, 2025	33.61	34.56	33.35	33.55	33.23	0.48%	63,873
Nov 21, 2025	33.73	34.25	33.10	33.39	33.07	-1.13%	36,595
Nov 20, 2025	32.55	33.80	31.80	33.77	33.45	2.40%	57,204
Nov 19, 2025	33.47	33.71	32.87	32.98	32.66	2.45%	76,900
Nov 18, 2025	32.95	33.08	32.00	32.19	31.88	-1.41%	36,880
Nov 17, 2025	31.87	32.89	31.69	32.65	32.34	3.55%	37,001
Nov 14, 2025	32.21	32.96	31.36	31.53	31.23	-3.30%	44,755
Nov 13, 2025	32.31	32.84	31.99	32.61	32.29	-0.50%	31,782
Nov 12, 2025	31.99	32.80	31.99	32.77	32.45	2.92%	25,828
Nov 11, 2025	32.26	32.26	31.40	31.84	31.53	-2.63%	41,417
Nov 10, 2025	33.08	33.94	32.54	32.70	32.39	-1.80%	87,260
Nov 7, 2025	34.09	34.17	33.15	33.30	32.98	-2.86%	28,515
Nov 6, 2025	34.54	34.54	33.60	34.28	33.95	-1.80%	34,866
Nov 5, 2025	34.87	34.96	34.15	34.91	34.57	-0.54%	29,510
Nov 4, 2025	35.07	35.67	34.90	35.10	34.76	2.21%	34,166
Nov 3, 2025	34.37	35.04	34.14	34.34	34.01	0.06%	63,576
Oct 31, 2025	34.65	34.95	33.94	34.32	33.99	-1.29%	45,566
Oct 30, 2025	34.45	34.82	33.95	34.77	34.44	1.10%	8,384
Oct 29, 2025	34.65	34.72	34.10	34.39	34.06	-1.38%	11,927
Oct 28, 2025	34.45	34.91	34.21	34.88	34.54	2.18%	18,584
Oct 27, 2025	34.17	34.31	33.95	34.13	33.80	-0.55%	11,096
Oct 24, 2025	33.26	34.32	33.26	34.32	33.99	2.26%	19,436
Oct 23, 2025	33.42	34.00	33.15	33.56	33.24	-2.74%	83,949
Oct 22, 2025	34.91	35.47	34.23	34.51	34.18	-2.60%	78,881
Oct 21, 2025	35.03	35.65	34.88	35.43	35.09	0.57%	60,684
Oct 20, 2025	35.59	35.73	35.11	35.23	34.89	-2.08%	26,980
Oct 17, 2025	36.32	36.39	35.85	35.98	35.63	-1.53%	31,940
Oct 16, 2025	35.36	36.99	35.36	36.54	36.19	2.48%	21,560
Oct 15, 2025	34.96	36.20	34.83	35.66	35.31	0.07%	23,672
Oct 14, 2025	36.66	36.66	35.28	35.63	35.29	0.06%	56,702
Oct 13, 2025	35.89	36.24	35.55	35.61	35.27	-2.60%	39,093