Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DFUV )

40.02 +0.63 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.40 32.78 32.40 32.57 428,618 -0.06(-0.18%)
Oct 28, 2022 32.15 32.67 32.14 32.63 336,858 +0.59(+1.85%)
Oct 27, 2022 32.23 32.46 32.00 32.04 282,570 -0.03(-0.09%)
Oct 26, 2022 31.88 32.39 31.88 32.07 440,665 +0.19(+0.58%)
Oct 25, 2022 31.44 31.91 31.44 31.88 397,394 +0.35(+1.11%)
Oct 24, 2022 31.26 31.62 31.24 31.53 380,723 +0.40(+1.28%)
Oct 21, 2022 30.40 31.20 30.40 31.13 747,720 +0.72(+2.37%)
Oct 20, 2022 30.69 31.00 30.33 30.41 494,532 -0.23(-0.76%)
Oct 19, 2022 30.67 30.84 30.40 30.64 442,430 -0.23(-0.76%)
Oct 18, 2022 31.06 31.16 30.56 30.88 630,522 +0.39(+1.28%)
Oct 17, 2022 30.32 30.62 30.32 30.49 616,295 +0.63(+2.12%)
Oct 14, 2022 30.52 30.72 29.82 29.85 491,841 -0.53(-1.73%)
Oct 13, 2022 29.00 30.53 28.94 30.38 675,775 +0.94(+3.18%)
Oct 12, 2022 29.55 29.69 29.38 29.44 914,842 -0.08(-0.26%)
Oct 11, 2022 29.60 29.95 29.30 29.52 761,005 -0.16(-0.53%)
Oct 10, 2022 29.95 30.06 29.56 29.68 501,693 -0.21(-0.72%)
Oct 07, 2022 30.34 30.34 29.75 29.89 650,598 -0.67(-2.20%)
Oct 06, 2022 30.64 30.83 30.49 30.57 586,181 -0.20(-0.66%)
Oct 05, 2022 30.47 30.95 30.37 30.77 432,956 -0.07(-0.22%)
Oct 04, 2022 30.27 30.84 30.26 30.84 910,903 +1.04(+3.48%)
Oct 03, 2022 29.30 29.93 29.13 29.80 535,379 +0.96(+3.33%)
Sep 30, 2022 29.16 29.47 28.82 28.84 738,248 -0.35(-1.20%)
Sep 29, 2022 29.28 29.28 28.86 29.19 1,061,351 -0.39(-1.32%)
Sep 28, 2022 28.96 29.72 28.91 29.58 994,837 +0.75(+2.60%)
Sep 27, 2022 29.15 29.29 28.65 28.83 794,965 -0.03(-0.10%)
Sep 26, 2022 29.12 29.40 28.77 28.86 1,225,931 -0.51(-1.72%)
Sep 23, 2022 29.71 29.71 28.97 29.37 510,188 -0.74(-2.46%)
Sep 22, 2022 30.56 30.56 30.09 30.11 765,272 -0.35(-1.15%)
Sep 21, 2022 31.09 31.24 30.43 30.46 584,988 -0.46(-1.48%)
Sep 20, 2022 31.13 31.13 30.73 30.92 249,633 -0.44(-1.39%)
Sep 19, 2022 30.80 31.37 30.80 31.35 249,447 +0.21(+0.68%)
Sep 16, 2022 31.11 31.23 30.88 31.14 282,156 -0.34(-1.08%)
Sep 15, 2022 31.48 31.80 31.38 31.48 324,632 -0.11(-0.34%)
Sep 14, 2022 31.61 31.77 31.30 31.59 304,559 +0.05(+0.15%)
Sep 13, 2022 32.06 32.18 31.45 31.54 213,711 -1.19(-3.64%)
Sep 12, 2022 32.66 32.87 32.57 32.73 297,959 +0.33(+1.02%)
Sep 09, 2022 32.19 32.48 32.16 32.40 190,650 +0.50(+1.58%)
Sep 08, 2022 31.44 31.92 31.35 31.90 295,737 +0.31(+0.98%)
Sep 07, 2022 31.05 31.65 31.00 31.59 400,539 +0.42(+1.34%)
Sep 06, 2022 31.48 31.57 31.06 31.17 364,744 -0.24(-0.77%)
Sep 02, 2022 31.90 32.09 31.29 31.41 416,396 -0.17(-0.55%)
Sep 01, 2022 31.45 31.61 31.18 31.59 387,973 -0.07(-0.21%)
Aug 31, 2022 31.92 31.94 31.62 31.65 341,790 -0.19(-0.61%)
Aug 30, 2022 32.26 32.28 31.75 31.85 192,392 -0.45(-1.38%)
Aug 29, 2022 32.22 32.53 32.20 32.29 195,504 -0.09(-0.27%)
Aug 26, 2022 33.29 33.35 32.38 32.38 281,194 -0.94(-2.82%)
Aug 25, 2022 32.87 33.32 32.87 33.32 295,859 +0.49(+1.51%)
Aug 24, 2022 32.68 32.87 32.57 32.83 196,146 +0.16(+0.47%)
Aug 23, 2022 32.68 32.93 32.66 32.67 205,793 +0.01(+0.04%)
Aug 22, 2022 32.95 32.95 32.60 32.66 166,475 -0.58(-1.74%)
Aug 19, 2022 33.34 33.42 33.18 33.23 140,406 -0.34(-1.01%)
Aug 18, 2022 33.43 33.61 33.40 33.57 189,844 +0.15(+0.43%)
Aug 17, 2022 33.39 33.63 33.29 33.43 220,173 -0.28(-0.83%)
Aug 16, 2022 33.46 33.85 33.46 33.71 570,213 +0.13(+0.38%)
Aug 15, 2022 33.34 33.61 33.21 33.58 288,028 +0.00(+0.00%)
Aug 12, 2022 33.12 33.60 33.10 33.58 225,939 +0.54(+1.64%)
Aug 11, 2022 32.94 33.24 32.94 33.04 304,533 +0.32(+0.98%)
Aug 10, 2022 32.58 32.79 32.52 32.72 331,716 +0.59(+1.84%)
Aug 09, 2022 32.26 32.32 32.06 32.13 231,612 -0.04(-0.12%)
Aug 08, 2022 32.35 32.47 32.14 32.17 278,854 +0.01(+0.03%)
Aug 05, 2022 31.82 32.18 31.80 32.16 244,082 +0.15(+0.47%)
Aug 04, 2022 32.29 32.29 32.00 32.01 398,728 -0.20(-0.62%)
Aug 03, 2022 32.24 32.35 32.02 32.21 212,879 +0.22(+0.70%)
Aug 02, 2022 32.25 32.36 31.98 31.98 555,797 -0.25(-0.78%)
Aug 01, 2022 32.23 32.34 32.00 32.23 318,444 -0.16(-0.48%)
Jul 29, 2022 32.22 32.44 32.06 32.39 283,794 +0.31(+0.97%)
Jul 28, 2022 32.05 32.12 31.58 32.08 678,455 +0.11(+0.33%)
Jul 27, 2022 31.60 32.10 31.47 31.97 397,438 +0.51(+1.63%)
Jul 26, 2022 31.48 31.78 31.33 31.46 614,249 -0.23(-0.73%)
Jul 25, 2022 31.47 31.75 31.42 31.69 305,963 +0.31(+0.99%)
Jul 22, 2022 31.76 31.79 31.22 31.38 341,290 -0.23(-0.74%)
Jul 21, 2022 31.24 31.67 31.13 31.61 249,421 +0.15(+0.49%)
Jul 20, 2022 31.31 31.57 31.23 31.46 375,002 +0.02(+0.08%)
Jul 19, 2022 30.96 31.53 30.84 31.44 814,657 +0.93(+3.03%)
Jul 18, 2022 31.02 31.04 30.46 30.51 481,082 -0.11(-0.35%)
Jul 15, 2022 30.38 30.66 30.16 30.62 487,623 +0.75(+2.50%)
Jul 14, 2022 29.63 29.95 29.43 29.87 424,468 -0.28(-0.93%)
Jul 13, 2022 30.16 30.43 29.95 30.15 286,118 -0.29(-0.95%)
Jul 12, 2022 30.34 30.80 30.29 30.44 501,479 -0.08(-0.25%)
Jul 11, 2022 30.57 30.74 30.43 30.52 469,733 -0.23(-0.76%)
Jul 08, 2022 30.84 31.00 30.64 30.75 282,833 -0.13(-0.41%)
Jul 07, 2022 30.56 30.94 30.56 30.88 506,584 +0.44(+1.43%)
Jul 06, 2022 30.53 30.60 30.11 30.44 565,208 -0.05(-0.16%)
Jul 05, 2022 31.37 31.38 29.90 30.49 205,485 -0.27(-0.88%)
Jul 01, 2022 30.56 30.88 30.15 30.76 300,609 +0.14(+0.44%)
Jun 30, 2022 30.40 30.69 30.11 30.63 858,167 +0.03(+0.10%)
Jun 29, 2022 31.01 31.05 30.51 30.60 612,877 -0.23(-0.75%)
Jun 28, 2022 31.24 31.64 30.83 30.83 823,186 -0.27(-0.87%)
Jun 27, 2022 31.24 31.29 30.95 31.10 353,646 +0.04(+0.12%)
Jun 24, 2022 30.32 31.06 30.32 31.06 614,507 +0.95(+3.15%)
Jun 23, 2022 30.37 30.37 29.77 30.11 639,933 -0.05(-0.16%)
Jun 22, 2022 30.09 30.51 29.96 30.16 555,500 -0.51(-1.67%)
Jun 21, 2022 30.39 30.67 30.00 30.67 915,473 +0.85(+2.85%)
Jun 17, 2022 29.89 30.11 29.50 29.82 1,361,937 -0.02(-0.06%)
Jun 16, 2022 30.26 30.37 29.64 29.84 847,276 -1.16(-3.73%)
Jun 15, 2022 31.00 31.33 30.53 31.00 886,991 +0.13(+0.44%)
Jun 14, 2022 30.83 31.32 30.56 30.87 1,101,899 -0.03(-0.09%)
Jun 13, 2022 30.89 0 -1.21(-3.76%)
Jun 10, 2022 32.20 32.54 32.10 32.10 309,331 -0.84(-2.55%)
Jun 09, 2022 33.65 33.65 32.90 32.94 259,245 -0.79(-2.34%)
Jun 08, 2022 33.68 34.05 33.57 33.73 371,199 -0.33(-0.96%)
Jun 07, 2022 33.61 34.17 33.57 34.06 213,264 +0.28(+0.83%)
Jun 06, 2022 33.72 34.01 33.65 33.78 205,008 +0.24(+0.72%)
Jun 03, 2022 33.61 33.79 33.51 33.54 113,293 -0.42(-1.25%)
Jun 02, 2022 33.91 33.98 33.34 33.96 199,796 +0.20(+0.60%)
Jun 01, 2022 33.84 34.03 33.27 33.76 370,737 -0.07(-0.20%)
May 31, 2022 33.98 34.12 33.74 33.83 301,593 -0.22(-0.65%)
May 27, 2022 33.46 34.05 33.46 34.05 237,808 +0.60(+1.79%)
May 26, 2022 33.14 33.57 33.14 33.45 257,751 +0.65(+1.97%)
May 25, 2022 32.47 33.03 32.47 32.80 357,980 +0.28(+0.86%)
May 24, 2022 32.46 32.66 32.03 32.52 598,695 -0.09(-0.26%)
May 23, 2022 32.59 32.86 32.29 32.61 548,555 +0.42(+1.32%)
May 20, 2022 32.41 32.41 31.41 32.19 404,246 +0.18(+0.56%)
May 19, 2022 31.76 32.41 31.76 32.01 661,561 -0.22(-0.70%)
May 18, 2022 32.80 33.41 32.07 32.23 319,222 -1.17(-3.51%)
May 17, 2022 32.66 33.54 32.66 33.40 256,318 +0.71(+2.18%)
May 16, 2022 32.26 32.94 32.26 32.69 414,003 -0.02(-0.06%)
May 13, 2022 32.56 32.94 32.42 32.71 350,969 +0.81(+2.54%)
May 11, 2022 31.90 0 -0.66(-2.01%)
May 10, 2022 32.76 32.94 31.94 32.55 431,004 +0.20(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.