Register to chat with like-minded investors on our interactive forums.
DLNG-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.41 | -0.11 | -0.43% | 25.52 | 25.52 | 25.37 | 7,335 |
| May 30 2024 | 25.52 | -0.02 | -0.08% | 25.60 | 25.60 | 25.45 | 1,956 |
| May 29 2024 | 25.54 | 0.02 | 0.08% | 25.50 | 25.60 | 25.50 | 976 |
| May 28 2024 | 25.52 | -0.08 | -0.32% | 25.51 | 25.53 | 25.46 | 1,666 |
| May 24 2024 | 25.60 | 0.21 | 0.84% | 25.68 | 25.69 | 25.39 | 4,424 |
| May 23 2024 | 25.39 | -0.21 | -0.82% | 25.69 | 25.69 | 25.37 | 2,612 |
| May 22 2024 | 25.60 | 0.14 | 0.54% | 25.36 | 25.75 | 25.36 | 9,512 |
| May 21 2024 | 25.46 | 0.00 | -0.01% | 25.37 | 25.49 | 25.36 | 6,612 |
| May 20 2024 | 25.47 | -0.05 | -0.21% | 25.50 | 25.50 | 25.41 | 1,782 |
| May 17 2024 | 25.52 | 0.00 | 0.00% | 25.51 | 25.52 | 25.51 | 92 |
| May 16 2024 | 25.52 | 0.10 | 0.39% | 25.45 | 25.52 | 25.45 | 621 |
| May 15 2024 | 25.42 | 0.02 | 0.08% | 25.38 | 25.42 | 25.21 | 5,203 |
| May 14 2024 | 25.40 | -0.20 | -0.77% | 25.59 | 25.59 | 25.40 | 4,134 |
| May 13 2024 | 25.60 | 0.15 | 0.58% | 25.35 | 25.60 | 25.35 | 2,326 |
| May 10 2024 | 25.45 | 0.04 | 0.16% | 25.41 | 25.48 | 25.24 | 10,454 |
| May 09 2024 | 25.41 | -0.19 | -0.74% | 25.68 | 25.68 | 25.38 | 4,534 |
| May 08 2024 | 25.60 | 0.15 | 0.59% | 25.57 | 25.60 | 25.42 | 676 |
| May 07 2024 | 25.45 | -0.08 | -0.33% | 25.45 | 25.48 | 25.45 | 2,158 |
| May 06 2024 | 25.53 | -0.25 | -0.95% | 25.77 | 25.89 | 25.45 | 8,143 |
| May 03 2024 | 25.78 | -0.33 | -1.24% | 25.95 | 26.08 | 25.69 | 4,446 |
| May 02 2024 | 26.11 | 0.16 | 0.60% | 25.95 | 26.23 | 25.95 | 7,069 |
| May 01 2024 | 25.95 | 0.11 | 0.41% | 25.80 | 25.98 | 25.80 | 4,924 |
| Apr 30 2024 | 25.84 | -0.33 | -1.24% | 26.06 | 26.21 | 25.73 | 13,416 |
| Apr 29 2024 | 26.17 | 0.24 | 0.91% | 26.00 | 26.25 | 26.00 | 5,389 |
| Apr 26 2024 | 25.93 | 0.23 | 0.90% | 25.64 | 25.98 | 25.64 | 4,052 |
| Apr 25 2024 | 25.70 | -0.15 | -0.57% | 25.55 | 25.81 | 25.55 | 2,234 |
| Apr 24 2024 | 25.85 | 0.07 | 0.27% | 25.80 | 25.85 | 25.76 | 5,259 |
| Apr 23 2024 | 25.78 | 0.04 | 0.16% | 25.74 | 25.85 | 25.74 | 4,992 |
| Apr 22 2024 | 25.74 | 0.00 | 0.02% | 25.85 | 25.85 | 25.74 | 1,355 |
| Apr 19 2024 | 25.74 | 0.14 | 0.53% | 25.65 | 25.74 | 25.60 | 2,784 |
| Apr 18 2024 | 25.60 | 0.13 | 0.51% | 25.54 | 25.60 | 25.52 | 4,518 |
| Apr 17 2024 | 25.47 | 0.00 | 0.00% | 25.47 | 25.55 | 25.47 | 4,698 |
| Apr 16 2024 | 25.47 | 0.09 | 0.35% | 25.50 | 25.50 | 25.45 | 3,201 |
| Apr 15 2024 | 25.38 | -0.12 | -0.47% | 25.50 | 25.55 | 25.35 | 5,636 |
| Apr 12 2024 | 25.50 | 0.10 | 0.40% | 25.41 | 25.50 | 25.40 | 2,066 |
| Apr 11 2024 | 25.40 | 0.00 | 0.00% | 25.64 | 25.64 | 25.36 | 1,050 |
| Apr 10 2024 | 25.40 | -0.10 | -0.39% | 25.36 | 25.45 | 25.36 | 1,052 |
| Apr 09 2024 | 25.50 | 0.09 | 0.35% | 25.49 | 25.50 | 25.45 | 876 |
| Apr 08 2024 | 25.41 | 0.02 | 0.08% | 25.38 | 25.50 | 25.35 | 3,473 |
| Apr 05 2024 | 25.39 | -0.13 | -0.52% | 25.44 | 25.44 | 25.36 | 1,169 |
| Apr 04 2024 | 25.52 | -0.04 | -0.14% | 25.47 | 25.65 | 25.47 | 2,979 |
| Apr 03 2024 | 25.56 | -0.14 | -0.54% | 25.56 | 25.56 | 25.56 | 166 |
| Apr 02 2024 | 25.70 | 0.32 | 1.28% | 25.52 | 25.70 | 25.45 | 3,788 |
| Apr 01 2024 | 25.38 | -0.05 | -0.21% | 25.35 | 25.50 | 25.35 | 7,382 |
| Mar 28 2024 | 25.43 | -0.01 | -0.03% | 25.49 | 25.49 | 25.42 | 2,499 |
| Mar 27 2024 | 25.44 | 0.13 | 0.51% | 25.35 | 25.44 | 25.35 | 864 |
| Mar 26 2024 | 25.31 | -0.03 | -0.13% | 25.40 | 25.40 | 25.30 | 2,807 |
| Mar 25 2024 | 25.34 | -0.09 | -0.37% | 25.30 | 25.34 | 25.30 | 600 |
| Mar 22 2024 | 25.43 | 0.08 | 0.33% | 25.40 | 25.50 | 25.31 | 3,429 |
| Mar 21 2024 | 25.35 | 0.00 | 0.00% | 25.30 | 25.35 | 25.30 | 10,067 |
| Mar 20 2024 | 25.35 | 0.02 | 0.08% | 25.33 | 25.35 | 25.33 | 1,510 |
| Mar 19 2024 | 25.33 | 0.04 | 0.16% | 25.17 | 25.35 | 25.17 | 9,161 |
| Mar 18 2024 | 25.29 | -0.02 | -0.08% | 25.17 | 25.29 | 25.15 | 2,839 |
| Mar 15 2024 | 25.31 | 0.00 | 0.00% | 25.31 | 25.31 | 25.31 | 60 |
| Mar 14 2024 | 25.31 | -0.01 | -0.03% | 25.30 | 25.31 | 25.30 | 1,119 |
| Mar 13 2024 | 25.32 | -0.01 | -0.03% | 25.21 | 25.33 | 25.21 | 3,285 |
| Mar 12 2024 | 25.33 | 0.07 | 0.30% | 25.25 | 25.33 | 25.25 | 3,778 |
| Mar 11 2024 | 25.25 | 0.06 | 0.25% | 25.25 | 25.25 | 25.19 | 1,352 |
| Mar 08 2024 | 25.19 | 0.13 | 0.51% | 25.20 | 25.20 | 25.08 | 2,297 |
| Mar 07 2024 | 25.06 | -0.04 | -0.16% | 25.24 | 25.25 | 25.06 | 6,050 |
| Mar 06 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.14 | 25.05 | 3,181 |
| Mar 05 2024 | 25.10 | 0.01 | 0.04% | 25.09 | 25.16 | 25.08 | 2,391 |
| Mar 04 2024 | 25.09 | -0.02 | -0.08% | 25.25 | 25.25 | 25.08 | 2,606 |
