Register for streaming realtime charts, analysis tools, and prices.
DLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.69 | 0.12 | 3.36% | 3.50 | 3.71 | 3.40 | 75,405 |
| Apr 22 2024 | 3.57 | 0.29 | 8.84% | 3.45 | 3.57 | 3.28 | 144,352 |
| Apr 19 2024 | 3.28 | 0.12 | 3.80% | 3.16 | 3.33 | 3.16 | 71,882 |
| Apr 18 2024 | 3.16 | 0.03 | 0.96% | 3.17 | 3.20 | 3.145 | 26,111 |
| Apr 17 2024 | 3.13 | -0.01 | -0.32% | 3.15 | 3.18 | 3.13 | 48,537 |
| Apr 16 2024 | 3.14 | 0.07 | 2.28% | 3.07 | 3.17 | 3.07 | 38,459 |
| Apr 15 2024 | 3.07 | 0.00 | 0.00% | 3.06 | 3.1099 | 3.06 | 41,386 |
| Apr 12 2024 | 3.07 | 0.07 | 2.33% | 2.99 | 3.07 | 2.911 | 49,978 |
| Apr 11 2024 | 3.00 | -0.03 | -0.83% | 3.05 | 3.05 | 2.99 | 44,064 |
| Apr 10 2024 | 3.025 | 0.01 | 0.33% | 3.0299 | 3.0499 | 2.96 | 41,901 |
| Apr 09 2024 | 3.015 | -0.01 | -0.17% | 3.0478 | 3.0478 | 3.00 | 10,690 |
| Apr 08 2024 | 3.02 | -0.02 | -0.66% | 2.98 | 3.045 | 2.96 | 54,322 |
| Apr 05 2024 | 3.04 | 0.14 | 4.83% | 2.91 | 3.07 | 2.91 | 45,495 |
| Apr 04 2024 | 2.90 | 0.01 | 0.35% | 2.90 | 3.03 | 2.84 | 62,824 |
| Apr 03 2024 | 2.89 | -0.03 | -1.03% | 2.92 | 3.05 | 2.86 | 81,294 |
| Apr 02 2024 | 2.92 | 0.04 | 1.39% | 2.95 | 2.95 | 2.8826 | 10,019 |
| Apr 01 2024 | 2.88 | -0.05 | -1.71% | 2.95 | 2.98 | 2.805 | 41,053 |
| Mar 28 2024 | 2.93 | 0.18 | 6.55% | 2.72 | 2.98 | 2.72 | 105,698 |
| Mar 27 2024 | 2.75 | 0.04 | 1.48% | 2.65 | 2.80 | 2.60 | 32,340 |
| Mar 26 2024 | 2.71 | -0.09 | -3.21% | 2.75 | 2.795 | 2.70 | 11,533 |
| Mar 25 2024 | 2.80 | 0.02 | 0.72% | 2.80 | 2.805 | 2.6321 | 30,542 |
| Mar 22 2024 | 2.78 | 0.08 | 2.96% | 2.76 | 2.83 | 2.71 | 8,296 |
| Mar 21 2024 | 2.70 | 0.14 | 5.47% | 2.54 | 2.82 | 2.54 | 42,386 |
| Mar 20 2024 | 2.56 | -0.16 | -5.88% | 2.70 | 2.715 | 2.56 | 38,725 |
| Mar 19 2024 | 2.72 | 0.02 | 0.74% | 2.71 | 2.7747 | 2.70 | 14,568 |
| Mar 18 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.7307 | 2.70 | 8,011 |
| Mar 15 2024 | 2.70 | -0.05 | -1.82% | 2.575 | 2.81 | 2.575 | 49,023 |
| Mar 14 2024 | 2.75 | -0.07 | -2.48% | 2.81 | 2.81 | 2.70 | 29,246 |
| Mar 13 2024 | 2.82 | -0.02 | -0.70% | 2.99 | 2.99 | 2.78 | 34,019 |
| Mar 12 2024 | 2.84 | 0.00 | 0.00% | 2.86 | 2.89 | 2.84 | 7,584 |
| Mar 11 2024 | 2.84 | -0.05 | -1.73% | 2.92 | 2.92 | 2.83 | 16,159 |
| Mar 08 2024 | 2.89 | 0.04 | 1.40% | 2.91 | 2.95 | 2.85 | 30,635 |
| Mar 07 2024 | 2.85 | -0.02 | -0.70% | 2.88 | 2.9199 | 2.80 | 56,072 |
| Mar 06 2024 | 2.87 | -0.06 | -2.05% | 2.93 | 2.9743 | 2.8699 | 32,832 |
| Mar 05 2024 | 2.93 | 0.10 | 3.53% | 2.88 | 3.0099 | 2.83 | 31,612 |
| Mar 04 2024 | 2.83 | -0.13 | -4.39% | 2.92 | 2.9713 | 2.83 | 51,929 |
| Mar 01 2024 | 2.96 | -0.02 | -0.67% | 2.97 | 2.9934 | 2.91 | 21,158 |
| Feb 29 2024 | 2.98 | 0.07 | 2.41% | 2.90 | 3.10 | 2.90 | 50,321 |
| Feb 28 2024 | 2.91 | -0.08 | -2.68% | 3.00 | 3.10 | 2.90 | 36,416 |
| Feb 27 2024 | 2.99 | 0.07 | 2.40% | 2.96 | 3.06 | 2.96 | 14,194 |
| Feb 26 2024 | 2.92 | 0.03 | 1.04% | 2.90 | 2.94 | 2.79 | 21,647 |
| Feb 23 2024 | 2.89 | -0.13 | -4.30% | 3.02 | 3.045 | 2.81 | 33,535 |
| Feb 22 2024 | 3.02 | -0.04 | -1.40% | 3.11 | 3.17 | 3.01 | 12,982 |
| Feb 21 2024 | 3.063 | 0.02 | 0.76% | 3.01 | 3.1199 | 3.01 | 23,377 |
| Feb 20 2024 | 3.04 | -0.09 | -2.72% | 3.14 | 3.19 | 3.03 | 46,952 |
| Feb 16 2024 | 3.125 | 0.16 | 5.22% | 3.00 | 3.13 | 3.00 | 34,535 |
| Feb 15 2024 | 2.97 | 0.02 | 0.68% | 2.91 | 3.03 | 2.91 | 15,347 |
| Feb 14 2024 | 2.95 | -0.05 | -1.67% | 2.90 | 3.00 | 2.83 | 34,813 |
| Feb 13 2024 | 3.00 | -0.02 | -0.66% | 2.94 | 3.01 | 2.92 | 9,316 |
| Feb 12 2024 | 3.02 | 0.00 | 0.00% | 3.04 | 3.04 | 2.9372 | 14,169 |
| Feb 09 2024 | 3.0201 | 0.06 | 2.03% | 2.97 | 3.03 | 2.8801 | 22,036 |
| Feb 08 2024 | 2.96 | -0.03 | -1.00% | 2.98 | 3.06 | 2.87 | 28,049 |
| Feb 07 2024 | 2.99 | 0.01 | 0.34% | 3.00 | 3.0232 | 2.9404 | 13,457 |
| Feb 06 2024 | 2.98 | 0.21 | 7.55% | 2.85 | 3.00 | 2.85 | 27,339 |
| Feb 05 2024 | 2.7707 | -0.05 | -1.75% | 2.82 | 2.842 | 2.75 | 12,294 |
| Feb 02 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.87 | 2.72 | 24,105 |
| Feb 01 2024 | 2.82 | 0.08 | 2.92% | 2.82 | 2.83 | 2.76 | 13,194 |
| Jan 31 2024 | 2.74 | 0.04 | 1.48% | 2.75 | 2.8337 | 2.74 | 15,007 |
| Jan 30 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.83 | 2.69 | 24,233 |
| Jan 29 2024 | 2.70 | -0.05 | -1.82% | 2.73 | 2.75 | 2.66 | 74,591 |
| Jan 26 2024 | 2.75 | 0.09 | 3.38% | 2.82 | 2.82 | 2.68 | 43,091 |
| Jan 25 2024 | 2.66 | -0.16 | -5.67% | 2.82 | 2.89 | 2.66 | 22,868 |
