DTE Energy 2021 Series (DTG)
17.81
0.07 (0.39%)
At close: Apr 04, 2025, 3:44 PM
DTE Energy 2021 Series Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.63 | 17.86 | 17.56 | 17.74 | -0.19 | -1.06% | 23,670 |
| Apr 2, 2025 | 17.91 | 18.06 | 17.86 | 17.93 | -0.07 | -0.39% | 22,300 |
| Apr 1, 2025 | 18.08 | 18.15 | 17.94 | 18.00 | -0.06 | -0.33% | 22,400 |
| Mar 31, 2025 | 18.03 | 18.14 | 17.90 | 18.06 | -0.06 | -0.33% | 126,300 |
| Mar 28, 2025 | 18.10 | 18.20 | 17.96 | 18.12 | -0.02 | -0.11% | 15,500 |
| Mar 27, 2025 | 18.12 | 18.19 | 18.00 | 18.14 | -0.01 | -0.06% | 47,600 |
| Mar 26, 2025 | 18.29 | 18.29 | 18.07 | 18.15 | -0.14 | -0.77% | 18,800 |
| Mar 25, 2025 | 18.28 | 18.30 | 18.23 | 18.29 | 0.01 | 0.05% | 19,000 |
| Mar 24, 2025 | 18.33 | 18.40 | 18.22 | 18.28 | -0.01 | -0.05% | 74,532 |
| Mar 21, 2025 | 18.22 | 18.33 | 18.17 | 18.29 | 0.02 | 0.11% | 44,632 |
| Mar 20, 2025 | 18.24 | 18.34 | 18.15 | 18.27 | 0.01 | 0.05% | 50,800 |
| Mar 19, 2025 | 18.05 | 18.26 | 18.05 | 18.26 | 0.23 | 1.28% | 65,800 |
| Mar 18, 2025 | 18.01 | 18.14 | 17.96 | 18.03 | -0.05 | -0.28% | 116,137 |
| Mar 17, 2025 | 18.01 | 18.13 | 18.01 | 18.08 | 0.10 | 0.56% | 39,103 |
| Mar 14, 2025 | 17.96 | 18.13 | 17.92 | 17.98 | 0.02 | 0.11% | 50,345 |
| Mar 13, 2025 | 18.04 | 18.04 | 17.88 | 17.96 | -0.08 | -0.44% | 40,200 |
| Mar 12, 2025 | 18.04 | 18.09 | 17.86 | 18.04 | 0.10 | 0.56% | 48,500 |
| Mar 11, 2025 | 17.95 | 18.02 | 17.91 | 17.94 | -0.06 | -0.33% | 29,304 |
| Mar 10, 2025 | 18.11 | 18.17 | 18.00 | 18.00 | -0.11 | -0.61% | 18,500 |
| Mar 7, 2025 | 18.35 | 18.35 | 18.03 | 18.11 | -0.14 | -0.77% | 27,000 |
| Mar 6, 2025 | 18.30 | 18.35 | 18.16 | 18.25 | -0.05 | -0.27% | 25,500 |
| Mar 5, 2025 | 18.33 | 18.41 | 18.24 | 18.30 | 0.02 | 0.11% | 29,000 |
| Mar 4, 2025 | 18.42 | 18.42 | 18.23 | 18.28 | -0.11 | -0.60% | 19,037 |
| Mar 3, 2025 | 18.52 | 18.56 | 18.31 | 18.39 | -0.05 | -0.27% | 25,100 |
| Feb 28, 2025 | 18.62 | 18.62 | 18.39 | 18.44 | -0.08 | -0.43% | 17,100 |
| Feb 27, 2025 | 18.55 | 18.59 | 18.47 | 18.52 | -0.03 | -0.16% | 8,400 |
| Feb 26, 2025 | 18.68 | 18.68 | 18.44 | 18.55 | -0.06 | -0.32% | 13,500 |
| Feb 25, 2025 | 18.54 | 18.70 | 18.46 | 18.61 | 0.17 | 0.92% | 48,000 |
| Feb 24, 2025 | 18.38 | 18.55 | 18.34 | 18.44 | 0.02 | 0.11% | 15,737 |
| Feb 21, 2025 | 18.48 | 18.53 | 18.37 | 18.42 | 0.01 | 0.05% | 35,100 |
| Feb 20, 2025 | 18.44 | 18.49 | 18.28 | 18.41 | -0.03 | -0.16% | 18,300 |
| Feb 19, 2025 | 18.42 | 18.58 | 18.28 | 18.44 | -0.04 | -0.22% | 16,420 |
| Feb 18, 2025 | 18.61 | 18.64 | 18.44 | 18.48 | -0.13 | -0.70% | 30,536 |
| Feb 14, 2025 | 18.75 | 18.75 | 18.50 | 18.61 | -0.21 | -1.12% | 22,800 |
| Feb 13, 2025 | 18.69 | 19.00 | 18.69 | 18.82 | 0.14 | 0.75% | 15,000 |
| Feb 12, 2025 | 18.64 | 18.78 | 18.51 | 18.68 | -0.21 | -1.11% | 35,200 |
| Feb 11, 2025 | 18.84 | 18.90 | 18.77 | 18.89 | 0.04 | 0.21% | 9,300 |
| Feb 10, 2025 | 18.89 | 18.92 | 18.70 | 18.85 | 0.05 | 0.27% | 8,000 |
| Feb 7, 2025 | 18.70 | 18.95 | 18.70 | 18.80 | -0.01 | -0.05% | 32,446 |
| Feb 6, 2025 | 18.91 | 19.00 | 18.76 | 18.81 | -0.10 | -0.53% | 26,200 |
| Feb 5, 2025 | 18.88 | 18.98 | 18.80 | 18.91 | 0.17 | 0.91% | 12,000 |
| Feb 4, 2025 | 18.72 | 18.81 | 18.58 | 18.74 | 0.08 | 0.43% | 10,315 |
| Feb 3, 2025 | 18.76 | 19.04 | 18.54 | 18.66 | -0.10 | -0.53% | 55,000 |
| Jan 31, 2025 | 19.06 | 19.19 | 18.76 | 18.76 | -0.41 | -2.14% | 39,100 |
| Jan 30, 2025 | 19.22 | 19.24 | 19.02 | 19.17 | 0.08 | 0.42% | 25,400 |
| Jan 29, 2025 | 19.29 | 19.31 | 19.04 | 19.09 | -0.20 | -1.04% | 9,900 |
| Jan 28, 2025 | 19.38 | 19.38 | 19.14 | 19.29 | -0.09 | -0.46% | 17,616 |
| Jan 27, 2025 | 19.04 | 19.38 | 18.99 | 19.38 | 0.32 | 1.68% | 30,927 |
| Jan 24, 2025 | 18.98 | 19.13 | 18.75 | 19.06 | 0.08 | 0.42% | 14,000 |
| Jan 23, 2025 | 18.90 | 18.98 | 18.65 | 18.98 | 0.03 | 0.16% | 18,127 |