Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DUOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.16 | -0.03 | -0.90% | 3.23 | 3.29 | 3.15 | 13,467 |
| Apr 24 2024 | 3.1888 | 0.06 | 1.96% | 3.10 | 3.19 | 3.0201 | 29,738 |
| Apr 23 2024 | 3.1274 | 0.04 | 1.21% | 3.12 | 3.20 | 3.0329 | 10,829 |
| Apr 22 2024 | 3.09 | 0.01 | 0.32% | 3.13 | 3.15 | 3.06 | 11,982 |
| Apr 19 2024 | 3.08 | 0.04 | 1.15% | 3.06 | 3.20 | 3.02 | 32,159 |
| Apr 18 2024 | 3.045 | -0.01 | -0.16% | 3.06 | 3.13 | 3.00 | 11,849 |
| Apr 17 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.1399 | 3.00 | 8,792 |
| Apr 16 2024 | 3.05 | 0.08 | 2.69% | 3.11 | 3.11 | 2.81 | 26,124 |
| Apr 15 2024 | 2.97 | -0.11 | -3.57% | 3.07 | 3.1399 | 2.95 | 20,598 |
| Apr 12 2024 | 3.08 | -0.13 | -4.05% | 3.30 | 3.35 | 2.9695 | 23,684 |
| Apr 11 2024 | 3.21 | 0.14 | 4.56% | 3.18 | 3.3871 | 3.10 | 22,645 |
| Apr 10 2024 | 3.07 | -0.03 | -0.97% | 3.32 | 3.46 | 3.07 | 28,718 |
| Apr 09 2024 | 3.10 | -0.19 | -5.78% | 3.28 | 3.44 | 3.10 | 47,089 |
| Apr 08 2024 | 3.29 | 0.00 | 0.15% | 3.50 | 3.66 | 3.20 | 30,021 |
| Apr 05 2024 | 3.285 | -0.16 | -4.51% | 3.44 | 3.46 | 3.2301 | 26,141 |
| Apr 04 2024 | 3.44 | 0.02 | 0.58% | 3.42 | 3.58 | 3.30 | 20,108 |
| Apr 03 2024 | 3.42 | -0.06 | -1.72% | 3.48 | 3.50 | 3.26 | 50,347 |
| Apr 02 2024 | 3.48 | -0.41 | -10.54% | 3.61 | 3.70 | 3.2104 | 82,262 |
| Apr 01 2024 | 3.89 | -0.45 | -10.37% | 4.39 | 4.39 | 3.66 | 72,750 |
| Mar 28 2024 | 4.34 | -0.06 | -1.36% | 4.42 | 4.555 | 4.12 | 28,381 |
| Mar 27 2024 | 4.40 | -0.10 | -2.22% | 4.44 | 4.7412 | 4.28 | 22,880 |
| Mar 26 2024 | 4.50 | -0.24 | -5.06% | 5.24 | 5.2854 | 4.50 | 42,374 |
| Mar 25 2024 | 4.74 | -0.41 | -7.96% | 5.25 | 5.74 | 4.4552 | 90,178 |
| Mar 22 2024 | 5.15 | 0.25 | 5.10% | 4.92 | 5.35 | 4.90 | 70,159 |
| Mar 21 2024 | 4.90 | 0.93 | 23.43% | 4.08 | 4.90 | 4.08 | 97,528 |
| Mar 20 2024 | 3.97 | -0.02 | -0.50% | 4.00 | 4.00 | 3.90 | 12,959 |
| Mar 19 2024 | 3.99 | -0.35 | -8.06% | 4.37 | 4.37 | 3.90 | 13,814 |
| Mar 18 2024 | 4.34 | 0.01 | 0.23% | 4.38 | 4.67 | 4.3373 | 43,162 |
| Mar 15 2024 | 4.33 | 0.19 | 4.59% | 4.17 | 4.3764 | 4.0441 | 19,463 |
| Mar 14 2024 | 4.14 | -0.16 | -3.72% | 4.35 | 4.35 | 4.0101 | 14,195 |
| Mar 13 2024 | 4.30 | 0.00 | 0.00% | 4.29 | 4.46 | 4.29 | 24,100 |
| Mar 12 2024 | 4.30 | 0.13 | 2.99% | 4.19 | 4.46 | 4.15 | 40,657 |
| Mar 11 2024 | 4.175 | 0.20 | 4.90% | 4.00 | 4.24 | 3.95 | 17,932 |
| Mar 08 2024 | 3.98 | -0.01 | -0.25% | 4.00 | 4.08 | 3.8701 | 15,313 |
| Mar 07 2024 | 3.99 | 0.07 | 1.79% | 4.05 | 4.1199 | 3.8301 | 9,082 |
| Mar 06 2024 | 3.92 | 0.03 | 0.77% | 3.90 | 4.08 | 3.8901 | 11,524 |
| Mar 05 2024 | 3.89 | -0.57 | -12.78% | 4.29 | 4.345 | 3.82 | 29,838 |
| Mar 04 2024 | 4.46 | 0.21 | 4.94% | 4.45 | 4.46 | 4.2786 | 42,079 |
| Mar 01 2024 | 4.25 | 0.51 | 13.64% | 3.82 | 4.25 | 3.65 | 19,651 |
| Feb 29 2024 | 3.74 | 0.12 | 3.31% | 3.61 | 3.8637 | 3.5172 | 57,682 |
| Feb 28 2024 | 3.62 | 0.00 | -0.02% | 3.70 | 3.70 | 3.6033 | 8,530 |
| Feb 27 2024 | 3.6208 | 0.05 | 1.42% | 3.49 | 3.69 | 3.49 | 23,520 |
| Feb 26 2024 | 3.57 | -0.09 | -2.46% | 3.59 | 3.7274 | 3.50 | 30,444 |
| Feb 23 2024 | 3.66 | 0.04 | 1.10% | 3.84 | 3.84 | 3.50 | 19,671 |
| Feb 22 2024 | 3.6201 | -0.13 | -3.47% | 3.88 | 3.89 | 3.61 | 28,667 |
| Feb 21 2024 | 3.7501 | -0.05 | -1.31% | 3.76 | 3.9699 | 3.7501 | 12,136 |
| Feb 20 2024 | 3.80 | -0.09 | -2.27% | 3.86 | 4.00 | 3.80 | 18,051 |
| Feb 16 2024 | 3.8884 | 0.03 | 0.83% | 3.93 | 4.00 | 3.80 | 18,600 |
| Feb 15 2024 | 3.8565 | 0.14 | 3.67% | 3.72 | 3.88 | 3.62 | 25,222 |
| Feb 14 2024 | 3.72 | -0.23 | -5.82% | 3.93 | 3.9874 | 3.67 | 14,307 |
| Feb 13 2024 | 3.9499 | 0.03 | 0.76% | 3.99 | 3.99 | 3.80 | 15,352 |
| Feb 12 2024 | 3.92 | 0.05 | 1.29% | 3.81 | 4.01 | 3.81 | 11,138 |
| Feb 09 2024 | 3.87 | -0.03 | -0.77% | 4.09 | 4.10 | 3.7631 | 22,103 |
| Feb 08 2024 | 3.90 | -0.29 | -6.92% | 4.11 | 4.1399 | 3.90 | 17,934 |
| Feb 07 2024 | 4.19 | -0.18 | -4.12% | 4.38 | 4.60 | 3.93 | 56,035 |
| Feb 06 2024 | 4.37 | -0.09 | -2.02% | 4.38 | 4.42 | 4.1863 | 8,479 |
| Feb 05 2024 | 4.4599 | -0.17 | -3.67% | 4.63 | 4.64 | 4.0011 | 30,483 |
| Feb 02 2024 | 4.63 | 0.13 | 2.89% | 4.64 | 4.64 | 4.5001 | 7,606 |
| Feb 01 2024 | 4.50 | 0.15 | 3.45% | 4.40 | 5.00 | 4.37 | 27,038 |
| Jan 31 2024 | 4.35 | -0.12 | -2.58% | 4.50 | 4.51 | 4.25 | 5,720 |
| Jan 30 2024 | 4.465 | -0.08 | -1.65% | 4.50 | 4.6701 | 4.2797 | 23,441 |
| Jan 29 2024 | 4.54 | 0.12 | 2.71% | 4.45 | 4.54 | 4.354 | 20,578 |
