(DVOL)
NASDAQ: DVOL
· Real-Time Price · USD
34.80
-0.14 (-0.40%)
At close: Aug 15, 2025, 3:59 PM
34.81
0.04%
After-hours: Aug 15, 2025, 04:04 PM EDT
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.81 | 34.89 | 34.80 | 34.83 | 34.83 | -0.29% | 10,500 |
| Aug 14, 2025 | 34.92 | 34.95 | 34.88 | 34.93 | 34.93 | -0.14% | 1,515 |
| Aug 13, 2025 | 34.84 | 34.98 | 34.83 | 34.98 | 34.98 | 0.46% | 3,132 |
| Aug 12, 2025 | 34.87 | 34.87 | 34.74 | 34.82 | 34.82 | -0.23% | 6,728 |
| Aug 11, 2025 | 34.94 | 34.96 | 34.90 | 34.90 | 34.90 | -0.14% | 3,100 |
| Aug 8, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.95 | 0.43% | 14,100 |
| Aug 7, 2025 | 35.01 | 35.01 | 34.77 | 34.80 | 34.80 | -0.37% | 3,532 |
| Aug 6, 2025 | 34.94 | 34.98 | 34.91 | 34.93 | 34.93 | 0.55% | 10,737 |
| Aug 5, 2025 | 34.83 | 34.85 | 34.71 | 34.74 | 34.74 | 0.03% | 86,100 |
| Aug 4, 2025 | 34.43 | 34.73 | 34.43 | 34.73 | 34.73 | 1.19% | 13,513 |
| Aug 1, 2025 | 34.23 | 34.38 | 34.19 | 34.32 | 34.32 | -0.23% | 6,600 |
| Jul 31, 2025 | 34.31 | 34.64 | 34.31 | 34.40 | 34.40 | -0.26% | 3,800 |
| Jul 30, 2025 | 34.52 | 34.65 | 34.38 | 34.49 | 34.49 | -0.17% | 4,400 |
| Jul 29, 2025 | 34.49 | 34.59 | 34.48 | 34.55 | 34.55 | 0.55% | 3,410 |
| Jul 28, 2025 | 34.67 | 34.67 | 34.36 | 34.36 | 34.36 | -1.07% | 6,100 |
| Jul 25, 2025 | 34.67 | 34.74 | 34.63 | 34.73 | 34.73 | 0.40% | 3,800 |
| Jul 24, 2025 | 34.54 | 34.67 | 34.54 | 34.59 | 34.59 | 0.14% | 5,000 |
| Jul 23, 2025 | 34.52 | 34.54 | 34.47 | 34.54 | 34.54 | -0.09% | 1,849 |
| Jul 22, 2025 | 34.43 | 34.58 | 34.39 | 34.57 | 34.57 | 0.70% | 5,100 |
| Jul 21, 2025 | 34.40 | 34.55 | 34.33 | 34.33 | 34.33 | -0.15% | 10,918 |