undefined
53.84
0.83 (1.57%)
At close: Jan 15, 2025, 3:58 PM
53.84
0.00%
After-hours Jan 15, 2025, 04:10 PM EST

DXUV Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 52.98 53.05 52.51 53.01 0.44 0.84% 15,490
Jan 13, 2025 52.03 52.57 51.98 52.57 0.26 0.50% 109,228
Jan 10, 2025 52.85 52.85 52.11 52.31 -0.82 -1.54% 13,508
Jan 8, 2025 52.79 53.13 52.79 53.13 0.02 0.04% 227,500
Jan 7, 2025 53.37 53.40 52.97 53.11 -0.43 -0.80% 6,900
Jan 6, 2025 53.78 54.05 53.46 53.54 0.19 0.36% 16,235
Jan 3, 2025 53.07 53.35 53.00 53.35 0.60 1.14% 6,419
Jan 2, 2025 53.14 53.42 52.54 52.75 -0.10 -0.19% 18,120
Dec 31, 2024 53.14 53.16 52.70 52.85 -0.05 -0.09% 12,600
Dec 30, 2024 52.50 53.12 52.47 52.90 -0.42 -0.79% 8,700
Dec 27, 2024 53.68 53.68 53.15 53.32 -0.47 -0.87% 12,508
Dec 26, 2024 53.77 53.85 53.73 53.79 0.07 0.13% 10,100
Dec 24, 2024 53.54 53.72 53.51 53.72 0.43 0.81% 2,200
Dec 23, 2024 52.89 53.29 52.84 53.29 0.17 0.32% 7,300
Dec 20, 2024 52.60 53.43 52.60 53.12 0.54 1.03% 15,538
Dec 19, 2024 53.07 53.07 52.58 52.58 -0.06 -0.11% 15,328
Dec 18, 2024 54.48 54.61 52.63 52.64 -1.69 -3.11% 24,842
Dec 17, 2024 54.30 54.40 54.25 54.33 -0.64 -1.16% 14,400
Dec 16, 2024 55.10 55.10 54.97 54.97 -0.07 -0.13% 5,400
Dec 13, 2024 55.11 55.11 54.97 55.04 -0.39 -0.70% 17,142
Dec 12, 2024 55.46 55.54 55.43 55.43 -0.27 -0.48% 7,826
Dec 11, 2024 55.88 55.88 55.68 55.70 0.33 0.60% 14,100
Dec 10, 2024 55.63 55.65 55.37 55.37 -0.18 -0.32% 2,500
Dec 9, 2024 56.12 56.12 55.55 55.55 -0.42 -0.75% 13,237
Dec 6, 2024 56.13 56.17 55.85 55.97 -0.02 -0.04% 3,500
Dec 5, 2024 56.31 56.31 55.99 55.99 -0.26 -0.46% 7,820
Dec 4, 2024 56.23 56.29 56.07 56.25 0.15 0.27% 6,245
Dec 3, 2024 56.05 56.14 55.95 56.10 -0.09 -0.16% 1,708
Dec 2, 2024 56.08 56.28 56.08 56.19 0.06 0.11% 2,500
Nov 29, 2024 56.10 56.23 56.10 56.13 0.22 0.39% 938
Nov 27, 2024 56.06 56.06 55.89 55.91 -0.12 -0.21% 2,203
Nov 26, 2024 55.91 56.04 55.91 56.03 0.00 0.00% 13,119
Nov 25, 2024 56.25 56.25 56.03 56.03 0.51 0.92% 3,000
Nov 22, 2024 55.41 55.60 55.39 55.52 0.45 0.82% 13,811
Nov 21, 2024 54.61 55.15 54.54 55.07 0.58 1.06% 4,500
Nov 20, 2024 54.26 54.49 54.08 54.49 0.13 0.24% 8,708
Nov 19, 2024 54.01 54.36 53.87 54.36 0.04 0.07% 6,600
Nov 18, 2024 54.26 54.46 54.26 54.32 0.16 0.30% 6,428
Nov 15, 2024 54.74 54.74 54.10 54.16 -0.65 -1.19% 2,530
Nov 14, 2024 55.02 55.02 54.74 54.81 -0.34 -0.62% 1,524
Nov 13, 2024 55.39 55.48 55.15 55.15 -0.15 -0.27% 3,641
Nov 12, 2024 55.61 55.64 55.29 55.30 -0.31 -0.56% 4,700
Nov 11, 2024 55.66 55.76 55.56 55.61 0.38 0.69% 3,846
Nov 8, 2024 55.05 55.29 55.05 55.23 0.14 0.25% 1,900
Nov 7, 2024 55.24 55.28 55.05 55.09 0.01 0.02% 4,400
Nov 6, 2024 54.60 55.08 54.60 55.08 2.14 4.04% 1,347
Nov 5, 2024 52.65 52.94 52.65 52.94 0.69 1.32% 400
Nov 4, 2024 52.54 52.54 52.25 52.25 -0.01 -0.02% 1,600
Nov 1, 2024 52.63 52.63 52.23 52.26 0.08 0.15% 1,232
Oct 31, 2024 52.64 52.64 52.18 52.18 -0.73 -1.38% 1,400

Create Price Alert on DXUV

Your price alert will notify you when the stock price is above 53.84.

Add to Watchlist