Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.23 | -0.06 | -0.35% | 17.25 | 17.25 | 17.23 | 167 |
| May 09 2024 | 17.29 | 0.00 | 0.00% | 17.29 | 17.29 | 17.29 | 250 |
| May 08 2024 | 17.29 | -0.05 | -0.29% | 17.29 | 17.29 | 17.29 | 22 |
| May 07 2024 | 17.34 | 0.04 | 0.23% | 17.34 | 17.34 | 17.34 | 2 |
| May 06 2024 | 17.30 | 0.06 | 0.35% | 17.30 | 17.30 | 17.30 | 0 |
| May 03 2024 | 17.24 | 0.08 | 0.47% | 17.26 | 17.26 | 17.24 | 3,900 |
| May 02 2024 | 17.16 | 0.04 | 0.23% | 17.10 | 17.16 | 17.10 | 345 |
| May 01 2024 | 17.12 | 0.07 | 0.41% | 17.08 | 17.12 | 17.08 | 1,300 |
| Apr 30 2024 | 17.05 | -0.06 | -0.35% | 17.05 | 17.05 | 17.05 | 4 |
| Apr 29 2024 | 17.11 | 0.08 | 0.47% | 17.11 | 17.11 | 17.11 | 3,029 |
| Apr 26 2024 | 17.03 | 0.03 | 0.18% | 17.03 | 17.03 | 17.03 | 0 |
| Apr 25 2024 | 17.00 | -0.05 | -0.29% | 17.00 | 17.00 | 17.00 | 13 |
| Apr 24 2024 | 17.05 | -0.02 | -0.12% | 17.05 | 17.05 | 17.05 | 201 |
| Apr 23 2024 | 17.07 | -0.01 | -0.06% | 17.06 | 17.07 | 17.06 | 1,202 |
| Apr 22 2024 | 17.08 | -0.05 | -0.29% | 17.08 | 17.08 | 17.08 | 3 |
| Apr 19 2024 | 17.13 | 0.01 | 0.06% | 17.13 | 17.13 | 17.13 | 1 |
| Apr 18 2024 | 17.12 | -0.05 | -0.29% | 17.18 | 17.18 | 17.12 | 1,005 |
| Apr 17 2024 | 17.17 | 0.03 | 0.18% | 17.18 | 17.18 | 17.17 | 12,410 |
| Apr 16 2024 | 17.14 | 0.00 | 0.00% | 17.11 | 17.15 | 17.11 | 3,816 |
| Apr 15 2024 | 17.14 | -0.11 | -0.64% | 17.14 | 17.14 | 17.14 | 31 |
| Apr 12 2024 | 17.25 | 0.08 | 0.47% | 17.26 | 17.26 | 17.25 | 5,779 |
| Apr 11 2024 | 17.17 | -0.03 | -0.17% | 17.20 | 17.20 | 17.17 | 3,100 |
| Apr 10 2024 | 17.20 | -0.13 | -0.75% | 17.19 | 17.21 | 17.19 | 5,801 |
| Apr 09 2024 | 17.33 | 0.07 | 0.41% | 17.33 | 17.33 | 17.33 | 2 |
| Apr 08 2024 | 17.26 | -0.04 | -0.23% | 17.23 | 17.27 | 17.23 | 3,600 |
| Apr 05 2024 | 17.30 | -0.03 | -0.17% | 17.33 | 17.33 | 17.30 | 18,700 |
| Apr 04 2024 | 17.33 | 0.05 | 0.29% | 17.32 | 17.33 | 17.31 | 3,201 |
| Apr 03 2024 | 17.28 | 0.02 | 0.12% | 17.28 | 17.28 | 17.28 | 26 |
| Apr 02 2024 | 17.26 | -0.03 | -0.17% | 17.24 | 17.26 | 17.23 | 3,014 |
| Apr 01 2024 | 17.29 | -0.17 | -0.97% | 17.33 | 17.33 | 17.29 | 5,415 |
| Mar 28 2024 | 17.46 | 0.03 | 0.17% | 17.43 | 17.46 | 17.43 | 8,135 |
| Mar 27 2024 | 17.43 | 0.06 | 0.35% | 17.41 | 17.43 | 17.41 | 3,000 |
| Mar 26 2024 | 17.37 | -0.01 | -0.06% | 17.34 | 17.37 | 17.34 | 500 |
| Mar 25 2024 | 17.38 | -0.03 | -0.17% | 17.41 | 17.41 | 17.38 | 860 |
| Mar 22 2024 | 17.41 | 0.07 | 0.40% | 17.41 | 17.41 | 17.41 | 225 |
| Mar 21 2024 | 17.34 | 0.02 | 0.12% | 17.34 | 17.34 | 17.34 | 0 |
| Mar 20 2024 | 17.32 | -0.04 | -0.23% | 17.32 | 17.32 | 17.32 | 102 |
| Mar 19 2024 | 17.36 | 0.07 | 0.40% | 17.40 | 17.40 | 17.36 | 7,400 |
| Mar 18 2024 | 17.29 | -0.06 | -0.35% | 17.32 | 17.33 | 17.29 | 1,540 |
| Mar 15 2024 | 17.35 | -0.01 | -0.06% | 17.35 | 17.35 | 17.35 | 1,098 |
| Mar 14 2024 | 17.36 | -0.10 | -0.57% | 17.36 | 17.36 | 17.36 | 4 |
| Mar 13 2024 | 17.46 | -0.03 | -0.17% | 17.45 | 17.48 | 17.45 | 6,025 |
| Mar 12 2024 | 17.49 | -0.05 | -0.29% | 17.50 | 17.50 | 17.49 | 106 |
| Mar 11 2024 | 17.54 | -0.02 | -0.11% | 17.56 | 17.56 | 17.54 | 525 |
| Mar 08 2024 | 17.56 | 0.01 | 0.06% | 17.55 | 17.56 | 17.55 | 336 |
| Mar 07 2024 | 17.55 | 0.00 | 0.00% | 17.55 | 17.55 | 17.55 | 520 |
| Mar 06 2024 | 17.55 | 0.01 | 0.06% | 17.57 | 17.57 | 17.55 | 700 |
| Mar 05 2024 | 17.54 | 0.10 | 0.57% | 17.52 | 17.54 | 17.52 | 13,610 |
| Mar 04 2024 | 17.44 | -0.02 | -0.11% | 17.43 | 17.44 | 17.43 | 7,829 |
| Mar 01 2024 | 17.46 | 0.06 | 0.34% | 17.39 | 17.46 | 17.39 | 300 |
| Feb 29 2024 | 17.40 | 0.05 | 0.29% | 17.34 | 17.40 | 17.34 | 5,510 |
| Feb 28 2024 | 17.35 | 0.01 | 0.06% | 17.33 | 17.35 | 17.32 | 2,096 |
| Feb 27 2024 | 17.34 | -0.04 | -0.23% | 17.33 | 17.34 | 17.33 | 6,725 |
| Feb 26 2024 | 17.38 | -0.03 | -0.17% | 17.41 | 17.41 | 17.38 | 350 |
| Feb 23 2024 | 17.41 | 0.08 | 0.46% | 17.39 | 17.41 | 17.39 | 2,798 |
| Feb 22 2024 | 17.33 | 0.01 | 0.06% | 17.34 | 17.34 | 17.30 | 30,140 |
| Feb 21 2024 | 17.32 | -0.06 | -0.35% | 17.39 | 17.39 | 17.32 | 1,916 |
| Feb 20 2024 | 17.38 | 0.04 | 0.23% | 17.40 | 17.40 | 17.37 | 6,176 |
| Feb 16 2024 | 17.34 | 0.01 | 0.06% | 17.31 | 17.35 | 17.31 | 8,600 |
| Feb 15 2024 | 17.33 | 0.03 | 0.17% | 17.35 | 17.35 | 17.33 | 5,502 |
| Feb 14 2024 | 17.30 | 0.09 | 0.52% | 17.30 | 17.30 | 17.30 | 0 |
| Feb 13 2024 | 17.21 | -0.09 | -0.52% | 17.21 | 17.21 | 17.21 | 2 |
| Feb 12 2024 | 17.30 | -0.02 | -0.12% | 17.30 | 17.30 | 17.30 | 3,875 |
