Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.97 | -0.02 | -0.18% | 11.02 | 11.04 | 10.97 | 76,940 |
| May 09 2024 | 10.99 | -0.01 | -0.09% | 10.98 | 11.03 | 10.97 | 81,859 |
| May 08 2024 | 11.00 | 0.04 | 0.36% | 10.97 | 11.04 | 10.95 | 156,857 |
| May 07 2024 | 10.96 | 0.09 | 0.83% | 10.92 | 10.98 | 10.871 | 142,721 |
| May 06 2024 | 10.87 | 0.05 | 0.46% | 10.84 | 10.895 | 10.81 | 218,802 |
| May 03 2024 | 10.82 | -0.01 | -0.09% | 10.86 | 10.8799 | 10.7202 | 220,094 |
| May 02 2024 | 10.83 | 0.06 | 0.56% | 10.79 | 10.84 | 10.66 | 174,632 |
| May 01 2024 | 10.77 | 0.09 | 0.84% | 10.70 | 10.80 | 10.64 | 175,597 |
| Apr 30 2024 | 10.68 | -0.07 | -0.65% | 10.75 | 10.80 | 10.62 | 170,990 |
| Apr 29 2024 | 10.75 | 0.05 | 0.47% | 10.70 | 10.75 | 10.61 | 157,887 |
| Apr 26 2024 | 10.70 | 0.06 | 0.56% | 10.70 | 10.72 | 10.63 | 118,895 |
| Apr 25 2024 | 10.64 | -0.03 | -0.28% | 10.64 | 10.67 | 10.50 | 175,196 |
| Apr 24 2024 | 10.67 | -0.03 | -0.28% | 10.72 | 10.72 | 10.55 | 162,485 |
| Apr 23 2024 | 10.70 | 0.05 | 0.47% | 10.70 | 10.72 | 10.655 | 84,012 |
| Apr 22 2024 | 10.65 | 0.12 | 1.14% | 10.60 | 10.655 | 10.56 | 117,236 |
| Apr 19 2024 | 10.53 | -0.01 | -0.09% | 10.59 | 10.59 | 10.49 | 144,957 |
| Apr 18 2024 | 10.54 | 0.00 | 0.00% | 10.56 | 10.57 | 10.52 | 125,807 |
| Apr 17 2024 | 10.54 | 0.15 | 1.44% | 10.45 | 10.54 | 10.415 | 156,925 |
| Apr 16 2024 | 10.39 | 0.13 | 1.27% | 10.22 | 10.39 | 10.22 | 220,377 |
| Apr 15 2024 | 10.26 | -0.29 | -2.75% | 10.58 | 10.63 | 10.11 | 548,130 |
| Apr 12 2024 | 10.55 | -0.31 | -2.85% | 10.76 | 10.7655 | 10.55 | 199,354 |
| Apr 11 2024 | 10.86 | 0.03 | 0.28% | 10.88 | 10.88 | 10.82 | 134,645 |
| Apr 10 2024 | 10.83 | -0.09 | -0.82% | 10.90 | 10.92 | 10.80 | 160,421 |
| Apr 09 2024 | 10.92 | 0.09 | 0.83% | 10.88 | 10.93 | 10.82 | 144,696 |
| Apr 08 2024 | 10.83 | 0.02 | 0.19% | 10.84 | 10.879 | 10.81 | 141,421 |
| Apr 05 2024 | 10.81 | -0.01 | -0.09% | 10.88 | 10.95 | 10.80 | 149,954 |
| Apr 04 2024 | 10.82 | -0.16 | -1.46% | 11.04 | 11.09 | 10.81 | 245,714 |
| Apr 03 2024 | 10.98 | -0.01 | -0.09% | 11.01 | 11.03 | 10.97 | 106,148 |
| Apr 02 2024 | 10.99 | -0.07 | -0.63% | 11.03 | 11.045 | 10.98 | 94,028 |
| Apr 01 2024 | 11.06 | 0.00 | 0.00% | 11.12 | 11.12 | 11.035 | 181,970 |
| Mar 28 2024 | 11.06 | -0.08 | -0.72% | 11.20 | 11.20 | 11.03 | 467,868 |
| Mar 27 2024 | 11.14 | -0.05 | -0.45% | 11.19 | 11.195 | 11.08 | 168,744 |
| Mar 26 2024 | 11.19 | 0.11 | 0.99% | 11.12 | 11.19 | 11.1091 | 97,646 |
| Mar 25 2024 | 11.08 | -0.01 | -0.09% | 11.12 | 11.14 | 11.06 | 79,666 |
| Mar 22 2024 | 11.09 | -0.02 | -0.18% | 11.14 | 11.1401 | 11.09 | 85,358 |
| Mar 21 2024 | 11.11 | 0.00 | 0.00% | 11.16 | 11.16 | 11.06 | 122,176 |
| Mar 20 2024 | 11.11 | -0.04 | -0.36% | 11.14 | 11.16 | 11.08 | 129,827 |
| Mar 19 2024 | 11.15 | 0.02 | 0.18% | 11.14 | 11.1792 | 11.10 | 114,450 |
| Mar 18 2024 | 11.13 | 0.03 | 0.27% | 11.16 | 11.20 | 11.10 | 108,829 |
| Mar 15 2024 | 11.10 | -0.14 | -1.25% | 11.20 | 11.2699 | 11.10 | 128,012 |
| Mar 14 2024 | 11.24 | -0.12 | -1.06% | 11.28 | 11.2957 | 11.21 | 103,962 |
| Mar 13 2024 | 11.36 | 0.04 | 0.35% | 11.34 | 11.40 | 11.32 | 243,230 |
| Mar 12 2024 | 11.32 | 0.18 | 1.62% | 11.15 | 11.32 | 11.14 | 180,258 |
| Mar 11 2024 | 11.14 | -0.05 | -0.45% | 11.14 | 11.19 | 11.12 | 121,404 |
| Mar 08 2024 | 11.19 | 0.03 | 0.27% | 11.14 | 11.21 | 11.13 | 129,063 |
| Mar 07 2024 | 11.16 | -0.02 | -0.18% | 11.16 | 11.2099 | 11.15 | 130,721 |
| Mar 06 2024 | 11.18 | 0.07 | 0.63% | 11.11 | 11.20 | 11.1001 | 136,901 |
| Mar 05 2024 | 11.11 | 0.00 | 0.00% | 11.08 | 11.126 | 11.06 | 124,689 |
| Mar 04 2024 | 11.11 | -0.01 | -0.04% | 11.06 | 11.12 | 11.05 | 154,017 |
| Mar 01 2024 | 11.115 | 0.08 | 0.68% | 11.03 | 11.125 | 11.02 | 123,620 |
| Feb 29 2024 | 11.04 | 0.03 | 0.27% | 11.08 | 11.14 | 11.01 | 160,724 |
| Feb 28 2024 | 11.01 | -0.01 | -0.09% | 11.02 | 11.0881 | 10.97 | 180,336 |
| Feb 27 2024 | 11.02 | 0.00 | 0.00% | 11.02 | 11.0853 | 11.0085 | 101,860 |
| Feb 26 2024 | 11.02 | -0.02 | -0.18% | 11.02 | 11.05 | 11.0001 | 132,046 |
| Feb 23 2024 | 11.04 | -0.01 | -0.09% | 11.09 | 11.095 | 11.005 | 84,024 |
| Feb 22 2024 | 11.05 | 0.01 | 0.09% | 11.06 | 11.1114 | 11.0311 | 114,164 |
| Feb 21 2024 | 11.04 | 0.10 | 0.91% | 10.98 | 11.05 | 10.9728 | 140,694 |
| Feb 20 2024 | 10.94 | -0.16 | -1.44% | 11.05 | 11.15 | 10.92 | 350,395 |
| Feb 16 2024 | 11.10 | -0.07 | -0.63% | 11.13 | 11.1799 | 11.10 | 102,877 |
| Feb 15 2024 | 11.17 | 0.04 | 0.36% | 11.14 | 11.179 | 11.1201 | 114,157 |
| Feb 14 2024 | 11.13 | -0.06 | -0.54% | 11.12 | 11.19 | 11.12 | 112,117 |
| Feb 13 2024 | 11.19 | -0.08 | -0.71% | 11.23 | 11.29 | 11.14 | 224,098 |
| Feb 12 2024 | 11.27 | 0.01 | 0.09% | 11.24 | 11.29 | 11.23 | 105,611 |
