DUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.65	20.88	20.58	20.78	20.78	0.92%	93,760
Jun 25, 2026	21.25	21.41	20.45	20.59	20.59	-2.00%	86,001
Jun 24, 2026	20.96	21.45	20.88	21.01	21.01	3.31%	131,426
Jun 23, 2026	20.66	20.88	20.37	20.46	20.34	-1.25%	53,905
Jun 22, 2026	21.18	21.39	20.72	20.72	20.59	-2.63%	170,759
Jun 18, 2026	20.95	21.65	20.95	21.28	21.15	3.40%	106,403
Jun 17, 2026	20.05	20.67	20.05	20.58	20.46	2.49%	104,274
Jun 16, 2026	20.33	20.34	20.02	20.08	19.96	0.75%	69,429
Jun 15, 2026	20.21	20.24	19.61	19.93	19.81	7.15%	161,512
Jun 12, 2026	19.11	19.25	18.26	18.60	18.49	-1.64%	96,077
Jun 11, 2026	17.82	18.91	17.77	18.91	18.80	4.07%	131,439
Jun 10, 2026	18.42	18.44	17.68	18.17	18.06	-3.14%	117,614
Jun 9, 2026	18.28	19.08	18.28	18.76	18.65	3.41%	174,719
Jun 8, 2026	18.29	18.29	17.78	18.14	18.03	-2.15%	33,629
Jun 5, 2026	17.88	18.58	17.88	18.54	18.43	3.69%	51,697
Jun 4, 2026	18.02	18.21	17.74	17.88	17.77	-0.06%	64,791
Jun 3, 2026	18.30	18.30	17.51	17.89	17.78	-2.67%	78,953
Jun 2, 2026	18.94	18.94	18.28	18.38	18.27	-2.34%	55,775
Jun 1, 2026	19.06	19.13	18.47	18.82	18.71	-3.34%	171,507
May 29, 2026	19.28	19.70	19.23	19.47	19.35	2.10%	188,640
May 28, 2026	18.67	19.22	18.58	19.07	18.95	0.10%	151,024
May 27, 2026	19.00	19.32	18.71	19.05	18.93	3.14%	110,733
May 26, 2026	17.89	18.47	17.46	18.47	18.36	5.42%	112,678
May 22, 2026	17.79	17.85	17.43	17.52	17.41	-0.90%	60,202
May 21, 2026	16.99	17.92	16.90	17.68	17.57	2.08%	79,057
May 20, 2026	16.73	17.36	16.30	17.32	17.22	5.10%	547,520
May 19, 2026	16.79	16.97	16.41	16.48	16.38	-2.60%	257,013
May 18, 2026	17.76	17.96	16.83	16.92	16.82	-3.64%	326,326
May 15, 2026	18.12	18.16	17.56	17.56	17.45	-4.62%	93,660
May 14, 2026	18.81	18.81	18.34	18.41	18.30	-1.47%	91,468
May 13, 2026	18.86	19.10	18.65	18.69	18.57	-0.24%	61,563
May 12, 2026	18.68	18.95	18.56	18.73	18.62	-1.27%	86,680
May 11, 2026	19.56	19.62	18.97	18.97	18.86	-5.39%	116,260
May 8, 2026	19.85	20.17	19.66	20.05	19.93	1.11%	72,980
May 7, 2026	19.80	20.37	19.76	19.83	19.71	3.55%	185,809
May 6, 2026	18.89	19.33	18.64	19.15	19.03	8.25%	613,879
May 5, 2026	17.84	17.96	17.50	17.69	17.58	-0.11%	88,168
May 4, 2026	18.14	18.37	17.62	17.71	17.60	-1.72%	424,940
May 1, 2026	17.88	18.35	17.60	18.02	17.91	2.50%	392,420
Apr 30, 2026	18.39	18.54	17.45	17.58	17.47	-1.73%	305,746
Apr 29, 2026	18.41	18.47	17.87	17.89	17.78	-4.69%	75,413
Apr 28, 2026	18.88	18.99	18.55	18.77	18.66	-3.25%	92,651
Apr 27, 2026	19.21	19.49	18.82	19.40	19.28	0.41%	44,689
Apr 24, 2026	19.37	19.78	19.29	19.32	19.20	0.42%	83,836
Apr 23, 2026	19.37	19.58	19.11	19.24	19.12	-1.48%	52,137
Apr 22, 2026	19.76	19.76	19.41	19.53	19.41	-2.40%	84,688
Apr 21, 2026	20.48	20.63	19.95	20.01	19.89	-2.82%	42,412
Apr 20, 2026	20.42	20.80	20.14	20.59	20.47	-0.39%	59,008
Apr 17, 2026	21.05	21.75	20.58	20.67	20.54	5.78%	179,826
Apr 16, 2026	20.08	20.08	19.40	19.54	19.42	-2.98%	74,602
Apr 15, 2026	20.21	20.40	19.83	20.14	20.02	0.55%	50,932
Apr 14, 2026	19.62	20.32	19.62	20.03	19.91	4.43%	110,820
Apr 13, 2026	18.87	19.51	18.81	19.18	19.06	-0.78%	106,519
Apr 10, 2026	19.19	19.63	19.04	19.33	19.21	1.47%	71,365
Apr 9, 2026	18.52	19.15	17.98	19.05	18.93	2.64%	146,649
Apr 8, 2026	19.30	19.63	18.49	18.56	18.45	6.91%	336,203
Apr 7, 2026	17.52	17.55	17.00	17.36	17.25	-1.59%	136,400
Apr 6, 2026	17.99	18.05	17.63	17.64	17.53	-1.40%	82,722
Apr 2, 2026	17.17	18.04	16.83	17.89	17.78	-0.89%	130,472
Apr 1, 2026	17.67	18.38	17.17	18.05	17.94	7.31%	326,575
Mar 31, 2026	16.40	17.41	15.96	16.82	16.72	2.50%	240,929
Mar 30, 2026	15.82	16.48	15.65	16.41	16.31	2.12%	152,222
Mar 27, 2026	16.63	16.63	16.00	16.07	15.97	-3.37%	107,406
Mar 26, 2026	17.09	17.17	16.46	16.63	16.53	-3.14%	134,032
Mar 25, 2026	17.32	17.32	16.95	17.17	17.07	0.73%	163,345
Mar 24, 2026	17.75	17.75	16.75	17.13	16.94	-3.87%	186,988
Mar 23, 2026	18.82	19.01	17.72	17.82	17.62	-2.41%	321,812
Mar 20, 2026	18.09	18.27	17.65	18.26	18.06	0.29%	169,295
Mar 19, 2026	18.56	18.70	18.00	18.21	18.01	-3.21%	218,414
Mar 18, 2026	18.69	18.81	18.49	18.81	18.60	0.37%	75,278
Mar 17, 2026	18.96	19.04	18.42	18.74	18.53	-2.19%	118,621
Mar 16, 2026	19.23	19.56	19.04	19.16	18.95	-0.62%	99,956
Mar 13, 2026	19.44	19.66	19.14	19.28	19.07	-0.52%	68,250
Mar 12, 2026	19.79	19.79	18.92	19.38	19.17	-1.87%	144,525
Mar 11, 2026	20.88	20.88	19.70	19.75	19.53	-4.89%	126,142
Mar 10, 2026	20.63	20.94	20.21	20.77	20.54	2.70%	150,968
Mar 9, 2026	19.97	20.54	19.68	20.22	20.00	0.65%	193,105
Mar 6, 2026	19.68	20.35	19.55	20.09	19.87	-0.25%	100,104
Mar 5, 2026	20.19	20.31	19.76	20.14	19.92	-0.89%	76,333
Mar 4, 2026	20.47	20.92	20.20	20.32	20.10	1.25%	84,089
Mar 3, 2026	19.50	20.40	19.32	20.07	19.85	1.77%	215,070
Mar 2, 2026	19.09	20.27	19.09	19.72	19.50	-3.90%	259,859
Feb 27, 2026	20.80	21.20	20.38	20.52	20.30	-3.12%	40,705
Feb 26, 2026	21.73	21.95	20.73	21.18	20.95	-0.66%	22,896
Feb 25, 2026	21.00	21.76	21.00	21.32	21.09	0.95%	8,872
Feb 24, 2026	21.14	21.61	21.10	21.12	20.89	0.14%	21,021
Feb 23, 2026	21.18	21.27	20.50	21.09	20.86	-0.85%	19,051
Feb 20, 2026	21.26	21.57	21.09	21.27	21.04	1.00%	34,197
Feb 19, 2026	20.95	21.19	20.53	21.06	20.83	-1.36%	52,625
Feb 18, 2026	21.56	21.78	21.31	21.35	21.12	-4.04%	41,301
Feb 17, 2026	21.48	22.66	21.33	22.25	22.01	2.53%	97,886
Feb 13, 2026	22.09	22.09	21.56	21.70	21.46	-1.45%	17,778
Feb 12, 2026	21.34	22.15	21.11	22.02	21.78	3.78%	43,214
Feb 11, 2026	21.83	21.83	21.14	21.22	20.98	-5.15%	27,860
Feb 10, 2026	22.20	22.56	22.20	22.37	22.12	0.18%	10,068
Feb 9, 2026	22.75	22.77	22.29	22.33	22.09	-1.46%	51,239
Feb 6, 2026	23.31	23.33	22.52	22.66	22.41	-3.70%	78,783
Feb 5, 2026	23.56	24.15	23.40	23.53	23.27	2.08%	61,222
Feb 4, 2026	23.96	23.96	22.96	23.05	22.80	-4.41%	41,752
Feb 3, 2026	25.58	25.58	24.02	24.12	23.85	-6.39%	28,337