Register for real-time alerts, custom portfolio, and market movers
DLNG-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.87 | -0.04 | -0.16% | 25.87 | 25.87 | 25.87 | 568 |
| May 30 2024 | 25.91 | 0.04 | 0.17% | 25.67 | 25.91 | 25.67 | 1,698 |
| May 29 2024 | 25.87 | -0.06 | -0.22% | 25.80 | 25.93 | 25.80 | 2,792 |
| May 28 2024 | 25.92 | 0.00 | 0.00% | 25.95 | 25.95 | 25.80 | 3,792 |
| May 24 2024 | 25.92 | -0.02 | -0.06% | 25.95 | 25.95 | 25.82 | 1,707 |
| May 23 2024 | 25.94 | 0.01 | 0.05% | 25.80 | 25.94 | 25.80 | 1,359 |
| May 22 2024 | 25.93 | -0.01 | -0.05% | 25.80 | 25.94 | 25.80 | 2,551 |
| May 21 2024 | 25.94 | 0.01 | 0.04% | 25.93 | 25.94 | 25.81 | 1,048 |
| May 20 2024 | 25.93 | 0.08 | 0.31% | 25.90 | 25.95 | 25.65 | 3,734 |
| May 17 2024 | 25.85 | -0.07 | -0.25% | 25.81 | 25.88 | 25.81 | 1,516 |
| May 16 2024 | 25.92 | 0.09 | 0.33% | 25.94 | 25.95 | 25.85 | 650 |
| May 15 2024 | 25.83 | 0.20 | 0.78% | 25.64 | 25.83 | 25.64 | 4,293 |
| May 14 2024 | 25.63 | -0.95 | -3.57% | 25.88 | 25.88 | 25.51 | 6,380 |
| May 13 2024 | 26.58 | 0.10 | 0.38% | 26.58 | 26.58 | 26.46 | 2,619 |
| May 10 2024 | 26.48 | 0.16 | 0.60% | 26.45 | 26.49 | 26.23 | 6,247 |
| May 09 2024 | 26.32 | 0.17 | 0.65% | 26.25 | 26.50 | 26.25 | 3,708 |
| May 08 2024 | 26.15 | -0.45 | -1.69% | 26.05 | 26.52 | 25.52 | 10,191 |
| May 07 2024 | 26.60 | 0.21 | 0.79% | 26.50 | 26.60 | 26.46 | 9,011 |
| May 06 2024 | 26.39 | -0.62 | -2.31% | 27.15 | 27.19 | 25.75 | 42,890 |
| May 03 2024 | 27.02 | 0.12 | 0.43% | 26.89 | 27.13 | 26.89 | 6,212 |
| May 02 2024 | 26.90 | 0.19 | 0.71% | 26.85 | 26.96 | 26.85 | 5,030 |
| May 01 2024 | 26.71 | 0.18 | 0.68% | 26.90 | 26.90 | 26.52 | 6,687 |
| Apr 30 2024 | 26.53 | -0.41 | -1.52% | 26.80 | 26.90 | 26.53 | 3,688 |
| Apr 29 2024 | 26.94 | 0.42 | 1.58% | 27.13 | 27.13 | 26.58 | 2,060 |
| Apr 26 2024 | 26.52 | -0.04 | -0.13% | 26.70 | 26.72 | 26.50 | 2,745 |
| Apr 25 2024 | 26.56 | -0.15 | -0.54% | 26.68 | 26.70 | 26.56 | 1,374 |
| Apr 24 2024 | 26.70 | -0.01 | -0.04% | 26.70 | 26.70 | 26.27 | 2,366 |
| Apr 23 2024 | 26.71 | 0.27 | 1.04% | 26.45 | 26.71 | 26.45 | 2,641 |
| Apr 22 2024 | 26.44 | 0.04 | 0.14% | 26.39 | 26.50 | 26.39 | 2,750 |
| Apr 19 2024 | 26.40 | 0.10 | 0.38% | 26.30 | 26.40 | 26.30 | 2,878 |
| Apr 18 2024 | 26.30 | 0.08 | 0.31% | 26.13 | 26.34 | 26.13 | 2,104 |
| Apr 17 2024 | 26.22 | 0.20 | 0.77% | 26.21 | 26.22 | 26.10 | 1,461 |
| Apr 16 2024 | 26.02 | 0.02 | 0.08% | 26.22 | 26.22 | 25.99 | 6,275 |
| Apr 15 2024 | 26.00 | 0.02 | 0.08% | 25.98 | 26.00 | 25.90 | 3,211 |
| Apr 12 2024 | 25.98 | -0.01 | -0.05% | 25.99 | 26.00 | 25.90 | 5,109 |
| Apr 11 2024 | 25.99 | 0.00 | 0.00% | 25.85 | 26.00 | 25.85 | 6,312 |
| Apr 10 2024 | 25.99 | 0.17 | 0.66% | 25.85 | 25.99 | 25.85 | 636 |
| Apr 09 2024 | 25.82 | 0.07 | 0.27% | 25.80 | 25.85 | 25.80 | 1,157 |
| Apr 08 2024 | 25.75 | -0.04 | -0.16% | 25.79 | 25.79 | 25.75 | 1,374 |
| Apr 05 2024 | 25.79 | -0.01 | -0.04% | 25.85 | 25.85 | 25.75 | 2,205 |
| Apr 04 2024 | 25.80 | -0.11 | -0.42% | 25.98 | 25.98 | 25.80 | 1,516 |
| Apr 03 2024 | 25.91 | -0.20 | -0.77% | 26.10 | 26.20 | 25.50 | 8,897 |
| Apr 02 2024 | 26.11 | -0.13 | -0.50% | 26.37 | 26.37 | 26.03 | 4,417 |
| Apr 01 2024 | 26.24 | -0.13 | -0.49% | 26.35 | 26.35 | 26.24 | 2,329 |
| Mar 28 2024 | 26.37 | 0.12 | 0.46% | 26.14 | 26.40 | 26.05 | 5,842 |
| Mar 27 2024 | 26.25 | 0.29 | 1.10% | 25.92 | 26.40 | 25.92 | 2,340 |
| Mar 26 2024 | 25.97 | -0.06 | -0.25% | 26.06 | 26.30 | 25.89 | 6,544 |
| Mar 25 2024 | 26.03 | -0.25 | -0.95% | 26.28 | 26.39 | 26.00 | 4,966 |
| Mar 22 2024 | 26.28 | 0.09 | 0.34% | 26.33 | 26.50 | 26.00 | 8,931 |
| Mar 21 2024 | 26.19 | -0.16 | -0.61% | 26.05 | 26.39 | 26.05 | 1,004 |
| Mar 20 2024 | 26.35 | 0.17 | 0.63% | 26.15 | 26.37 | 26.15 | 6,886 |
| Mar 19 2024 | 26.19 | -0.01 | -0.05% | 26.22 | 26.22 | 26.03 | 1,817 |
| Mar 18 2024 | 26.20 | 0.00 | -0.01% | 26.15 | 26.22 | 26.15 | 2,495 |
| Mar 15 2024 | 26.20 | -0.04 | -0.15% | 26.21 | 26.24 | 26.17 | 1,626 |
| Mar 14 2024 | 26.24 | 0.23 | 0.88% | 25.98 | 26.30 | 25.76 | 2,160 |
| Mar 13 2024 | 26.01 | 0.01 | 0.04% | 26.08 | 26.14 | 26.00 | 2,158 |
| Mar 12 2024 | 26.00 | 0.02 | 0.09% | 25.98 | 26.04 | 25.87 | 1,227 |
| Mar 11 2024 | 25.98 | 0.04 | 0.15% | 25.94 | 26.04 | 25.90 | 1,723 |
| Mar 08 2024 | 25.94 | 0.19 | 0.72% | 26.00 | 26.06 | 25.85 | 4,726 |
| Mar 07 2024 | 25.75 | -0.05 | -0.19% | 25.90 | 26.04 | 25.75 | 2,284 |
| Mar 06 2024 | 25.80 | -0.02 | -0.08% | 25.85 | 26.02 | 25.80 | 10,026 |
| Mar 05 2024 | 25.82 | -0.07 | -0.27% | 25.80 | 25.95 | 25.80 | 2,849 |
| Mar 04 2024 | 25.89 | -0.11 | -0.42% | 25.99 | 26.09 | 25.83 | 5,155 |
