Register for real-time alerts, custom portfolio, and market movers
DTEGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 24.47 | 0.00 | 0.00% | 24.47 | 24.47 | 24.47 | 20,533 |
| Jun 20 2024 | 24.47 | -0.01 | -0.04% | 23.9001 | 24.57 | 23.9001 | 21,231 |
| Jun 18 2024 | 24.48 | 0.15 | 0.62% | 24.45 | 24.48 | 24.45 | 20,538 |
| Jun 17 2024 | 24.33 | 0.57 | 2.40% | 24.33 | 24.33 | 24.33 | 71,538 |
| Jun 14 2024 | 23.76 | -0.60 | -2.46% | 23.99 | 23.99 | 23.76 | 8,851 |
| Jun 13 2024 | 24.36 | 0.00 | 0.00% | 24.36 | 24.36 | 24.36 | 0 |
| Jun 12 2024 | 24.36 | 0.19 | 0.79% | 24.36 | 24.36 | 24.36 | 466 |
| Jun 11 2024 | 24.17 | -0.14 | -0.58% | 23.80 | 24.17 | 23.80 | 40,238 |
| Jun 10 2024 | 24.31 | -0.06 | -0.25% | 24.48 | 24.48 | 24.17 | 13,977 |
| Jun 07 2024 | 24.37 | -0.11 | -0.45% | 24.37 | 24.37 | 24.37 | 13,436 |
| Jun 06 2024 | 24.48 | -0.12 | -0.49% | 24.84 | 24.84 | 24.46 | 9,466 |
| Jun 05 2024 | 24.60 | 0.21 | 0.86% | 24.60 | 24.60 | 24.60 | 16,044 |
| Jun 04 2024 | 24.39 | 0.39 | 1.63% | 24.05 | 24.84 | 24.05 | 11,473 |
| Jun 03 2024 | 24.00 | -0.04 | -0.17% | 24.55 | 24.55 | 24.00 | 440,944 |
| May 31 2024 | 24.04 | 0.00 | 0.00% | 24.04 | 24.04 | 24.04 | 0 |
| May 30 2024 | 24.04 | -0.20 | -0.83% | 23.52 | 24.04 | 23.52 | 694 |
| May 29 2024 | 24.24 | 0.48 | 2.02% | 24.24 | 24.24 | 24.24 | 1,974 |
| May 28 2024 | 23.76 | -0.53 | -2.18% | 24.34 | 24.34 | 23.76 | 2,022 |
| May 24 2024 | 24.29 | 0.26 | 1.08% | 24.29 | 24.29 | 24.29 | 8,832 |
| May 23 2024 | 24.03 | 0.33 | 1.39% | 23.51 | 24.03 | 23.51 | 115,260 |
| May 22 2024 | 23.70 | -0.30 | -1.25% | 23.70 | 23.70 | 23.70 | 141 |
| May 21 2024 | 24.00 | -0.16 | -0.66% | 23.66 | 24.00 | 23.66 | 547 |
| May 20 2024 | 24.16 | 0.47 | 1.98% | 24.16 | 24.16 | 24.16 | 782 |
| May 17 2024 | 23.69 | -0.86 | -3.50% | 24.00 | 24.00 | 23.69 | 479 |
| May 16 2024 | 24.55 | 0.64 | 2.68% | 24.39 | 24.55 | 23.91 | 1,409 |
| May 15 2024 | 23.91 | 0.07 | 0.29% | 24.00 | 24.39 | 23.80 | 15,887 |
| May 14 2024 | 23.84 | 0.00 | 0.00% | 23.84 | 23.84 | 23.84 | 0 |
| May 13 2024 | 23.84 | 0.57 | 2.45% | 23.84 | 23.84 | 23.84 | 414 |
| May 10 2024 | 23.27 | 0.00 | 0.00% | 23.27 | 23.27 | 23.27 | 0 |
| May 09 2024 | 23.27 | 0.13 | 0.58% | 23.11 | 23.41 | 23.11 | 1,450 |
| May 08 2024 | 23.135 | -0.87 | -3.60% | 23.135 | 23.135 | 23.135 | 1,648 |
| May 07 2024 | 24.00 | 0.92 | 3.99% | 24.00 | 24.00 | 24.00 | 3,169 |
| May 06 2024 | 23.08 | -0.03 | -0.12% | 23.79 | 23.86 | 23.08 | 15,848 |
| May 03 2024 | 23.108 | -0.30 | -1.29% | 23.69 | 23.69 | 23.108 | 19,393 |
| May 02 2024 | 23.41 | 0.00 | 0.00% | 23.41 | 23.41 | 23.41 | 0 |
| May 01 2024 | 23.41 | 0.00 | 0.00% | 23.41 | 23.41 | 23.41 | 0 |
| Apr 30 2024 | 23.41 | 0.00 | 0.00% | 23.41 | 23.41 | 23.41 | 37 |
| Apr 29 2024 | 23.41 | -0.43 | -1.80% | 23.635 | 23.635 | 23.12 | 151,025 |
| Apr 26 2024 | 23.84 | 0.00 | 0.00% | 23.84 | 23.84 | 23.84 | 0 |
| Apr 25 2024 | 23.84 | 0.86 | 3.74% | 22.96 | 23.84 | 22.96 | 1,959 |
| Apr 24 2024 | 22.98 | 0.00 | 0.00% | 22.98 | 22.98 | 22.98 | 0 |
| Apr 23 2024 | 22.98 | -0.09 | -0.41% | 23.83 | 23.83 | 22.98 | 1,221 |
| Apr 22 2024 | 23.074 | 0.43 | 1.92% | 22.80 | 23.074 | 22.80 | 3,599 |
| Apr 19 2024 | 22.64 | 0.31 | 1.41% | 22.64 | 22.64 | 22.64 | 258 |
| Apr 18 2024 | 22.326 | 0.00 | 0.00% | 22.326 | 22.326 | 22.326 | 0 |
| Apr 17 2024 | 22.326 | -0.31 | -1.39% | 22.326 | 22.326 | 22.326 | 109 |
| Apr 16 2024 | 22.64 | 0.34 | 1.52% | 22.38 | 22.64 | 22.22 | 1,144 |
| Apr 15 2024 | 22.30 | -0.29 | -1.28% | 22.53 | 22.53 | 22.30 | 161,079 |
| Apr 12 2024 | 22.59 | -0.02 | -0.09% | 23.10 | 23.10 | 22.52 | 2,374 |
| Apr 11 2024 | 22.61 | -1.63 | -6.72% | 23.70 | 23.70 | 22.61 | 5,090 |
| Apr 10 2024 | 24.24 | 0.19 | 0.79% | 24.27 | 24.325 | 24.24 | 620 |
| Apr 09 2024 | 24.05 | 0.36 | 1.52% | 24.05 | 24.05 | 24.05 | 2,041 |
| Apr 08 2024 | 23.69 | -0.46 | -1.88% | 23.69 | 23.69 | 23.69 | 8,397 |
| Apr 05 2024 | 24.145 | 0.00 | 0.00% | 24.145 | 24.145 | 24.145 | 0 |
| Apr 04 2024 | 24.145 | 0.47 | 2.01% | 24.06 | 24.145 | 24.04 | 3,233 |
| Apr 03 2024 | 23.67 | -0.41 | -1.70% | 23.67 | 23.67 | 23.67 | 1,715 |
| Apr 02 2024 | 24.08 | 0.18 | 0.75% | 23.90 | 24.08 | 23.90 | 4,112 |
| Apr 01 2024 | 23.90 | -0.27 | -1.13% | 23.90 | 23.90 | 23.90 | 283 |
| Mar 28 2024 | 24.1732 | 0.11 | 0.47% | 24.355 | 24.355 | 24.1732 | 19,516 |
| Mar 27 2024 | 24.06 | 0.00 | 0.00% | 24.06 | 24.06 | 24.06 | 0 |
| Mar 26 2024 | 24.06 | 0.15 | 0.63% | 24.08 | 24.08 | 24.06 | 1,467 |
| Mar 25 2024 | 23.91 | -0.06 | -0.25% | 23.72 | 23.91 | 23.72 | 4,816 |
