Register for real-time alerts, custom portfolio, and market movers
DGEAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 33.95 | -0.67 | -1.94% | 33.95 | 33.95 | 33.95 | 1,067 |
| Jun 06 2024 | 34.62 | 0.82 | 2.43% | 34.54 | 34.62 | 34.54 | 7,957 |
| Jun 05 2024 | 33.80 | 0.06 | 0.18% | 33.82 | 33.91 | 33.80 | 8,375 |
| Jun 04 2024 | 33.74 | -0.26 | -0.76% | 32.87 | 33.74 | 32.87 | 4,920 |
| Jun 03 2024 | 33.998 | 0.53 | 1.58% | 33.35 | 33.998 | 32.47 | 2,950 |
| May 31 2024 | 33.47 | 0.75 | 2.29% | 32.845 | 33.48 | 32.845 | 142,335 |
| May 30 2024 | 32.72 | 0.31 | 0.95% | 32.72 | 32.72 | 32.72 | 1,057 |
| May 29 2024 | 32.412 | -1.55 | -4.55% | 32.412 | 32.412 | 32.412 | 2,735 |
| May 28 2024 | 33.958 | -0.57 | -1.65% | 34.16 | 34.16 | 32.60 | 2,122 |
| May 24 2024 | 34.528 | 0.08 | 0.22% | 34.02 | 34.528 | 34.02 | 1,945 |
| May 23 2024 | 34.452 | -0.55 | -1.58% | 34.80 | 34.80 | 34.452 | 399 |
| May 22 2024 | 35.006 | 1.11 | 3.26% | 35.006 | 35.006 | 35.006 | 890 |
| May 21 2024 | 33.90 | -1.67 | -4.69% | 33.90 | 33.90 | 33.90 | 386 |
| May 20 2024 | 35.568 | -0.35 | -0.99% | 34.6849 | 35.568 | 34.6849 | 318 |
| May 17 2024 | 35.9227 | 0.35 | 0.99% | 35.714 | 35.9227 | 35.714 | 66,053 |
| May 16 2024 | 35.57 | 0.50 | 1.43% | 35.57 | 35.57 | 35.57 | 1,220 |
| May 15 2024 | 35.07 | -0.22 | -0.63% | 35.50 | 35.502 | 34.9649 | 8,285 |
| May 14 2024 | 35.2924 | -0.32 | -0.90% | 35.828 | 35.828 | 34.982 | 1,364 |
| May 13 2024 | 35.612 | -0.29 | -0.80% | 35.612 | 35.612 | 35.612 | 141 |
| May 10 2024 | 35.90 | 1.20 | 3.46% | 35.30 | 35.90 | 35.30 | 6,222 |
| May 09 2024 | 34.70 | -0.17 | -0.48% | 34.70 | 34.70 | 34.70 | 2,857 |
| May 08 2024 | 34.866 | 0.00 | 0.00% | 34.866 | 34.866 | 34.866 | 0 |
| May 07 2024 | 34.866 | -0.10 | -0.30% | 34.866 | 34.866 | 34.866 | 304 |
| May 06 2024 | 34.97 | 1.54 | 4.61% | 35.70 | 35.70 | 34.97 | 1,101 |
| May 03 2024 | 33.4305 | -0.60 | -1.77% | 34.24 | 34.81 | 33.4305 | 1,339 |
| May 02 2024 | 34.034 | 0.13 | 0.40% | 33.75 | 34.034 | 33.33 | 1,209 |
| May 01 2024 | 33.90 | -1.20 | -3.41% | 32.80 | 33.90 | 32.80 | 1,143 |
| Apr 30 2024 | 35.098 | 0.18 | 0.52% | 35.098 | 35.098 | 35.098 | 130 |
| Apr 29 2024 | 34.916 | 0.00 | 0.00% | 34.916 | 34.916 | 34.916 | 0 |
| Apr 26 2024 | 34.916 | 0.37 | 1.06% | 34.916 | 34.916 | 34.916 | 375 |
| Apr 25 2024 | 34.55 | 0.54 | 1.60% | 34.394 | 34.55 | 34.394 | 584 |
| Apr 24 2024 | 34.006 | -0.99 | -2.84% | 34.412 | 34.412 | 34.006 | 562 |
| Apr 23 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| Apr 22 2024 | 35.00 | -0.20 | -0.57% | 34.122 | 35.40 | 33.71 | 1,516 |
| Apr 19 2024 | 35.20 | 0.82 | 2.39% | 35.09 | 35.20 | 34.65 | 1,346 |
| Apr 18 2024 | 34.38 | 0.00 | 0.00% | 34.38 | 34.38 | 34.38 | 0 |
| Apr 17 2024 | 34.38 | 0.43 | 1.27% | 34.90 | 34.90 | 34.38 | 7,453 |
| Apr 16 2024 | 33.95 | -0.74 | -2.13% | 34.10 | 34.53 | 33.95 | 1,555 |
| Apr 15 2024 | 34.69 | 0.06 | 0.17% | 34.30 | 34.844 | 34.30 | 1,477 |
| Apr 12 2024 | 34.6328 | -0.01 | -0.02% | 34.40 | 34.97 | 34.40 | 1,808 |
| Apr 11 2024 | 34.64 | -0.94 | -2.64% | 34.735 | 34.735 | 34.64 | 1,277 |
| Apr 10 2024 | 35.578 | 0.52 | 1.48% | 35.578 | 35.578 | 35.578 | 5,838 |
| Apr 09 2024 | 35.06 | -0.30 | -0.85% | 34.97 | 35.894 | 34.97 | 793 |
| Apr 08 2024 | 35.36 | -0.14 | -0.39% | 35.69 | 35.69 | 35.168 | 2,172 |
| Apr 05 2024 | 35.50 | -1.01 | -2.78% | 36.104 | 36.104 | 35.286 | 1,292 |
| Apr 04 2024 | 36.514 | 0.01 | 0.04% | 36.514 | 36.514 | 36.514 | 537 |
| Apr 03 2024 | 36.50 | -0.45 | -1.21% | 36.50 | 36.50 | 36.50 | 331 |
| Apr 02 2024 | 36.946 | 0.00 | 0.00% | 36.946 | 36.946 | 36.946 | 0 |
| Apr 01 2024 | 36.946 | -0.32 | -0.87% | 36.75 | 36.946 | 36.75 | 1,011 |
| Mar 28 2024 | 37.27 | 0.07 | 0.18% | 36.7087 | 37.382 | 36.7087 | 1,544 |
| Mar 27 2024 | 37.202 | 0.61 | 1.67% | 36.76 | 37.202 | 36.76 | 2,332 |
| Mar 26 2024 | 36.59 | 0.58 | 1.61% | 36.832 | 36.832 | 36.59 | 2,586 |
| Mar 25 2024 | 36.0099 | -0.10 | -0.27% | 36.772 | 36.772 | 36.0099 | 771 |
| Mar 22 2024 | 36.108 | -0.31 | -0.84% | 35.436 | 36.98 | 35.05 | 1,026 |
| Mar 21 2024 | 36.415 | 0.66 | 1.86% | 36.415 | 36.415 | 36.3885 | 1,308 |
| Mar 20 2024 | 35.75 | -0.55 | -1.52% | 35.75 | 35.75 | 35.75 | 152 |
| Mar 19 2024 | 36.30 | -0.29 | -0.79% | 36.226 | 36.30 | 35.90 | 984 |
| Mar 18 2024 | 36.59 | 0.09 | 0.25% | 36.946 | 36.946 | 36.59 | 604 |
| Mar 15 2024 | 36.50 | -0.86 | -2.30% | 37.066 | 37.066 | 36.50 | 3,005 |
| Mar 14 2024 | 37.358 | 0.81 | 2.21% | 37.358 | 37.358 | 37.358 | 169 |
| Mar 13 2024 | 36.55 | -0.83 | -2.23% | 37.5891 | 37.5891 | 36.55 | 19,464 |
| Mar 12 2024 | 37.382 | 0.74 | 2.01% | 37.382 | 37.382 | 37.382 | 7,463 |
| Mar 11 2024 | 36.646 | -0.53 | -1.44% | 36.916 | 37.0275 | 36.42 | 5,477 |
