Register for real-time alerts, custom portfolio, and market movers
DLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 3.72 | -0.05 | -1.33% | 3.61 | 3.80 | 3.56 | 49,265 |
| Sep 17 2024 | 3.77 | 0.14 | 3.86% | 3.67 | 3.8002 | 3.6336 | 38,835 |
| Sep 16 2024 | 3.63 | 0.03 | 0.83% | 3.60 | 3.68 | 3.60 | 13,865 |
| Sep 13 2024 | 3.60 | -0.05 | -1.37% | 3.65 | 3.68 | 3.60 | 30,201 |
| Sep 12 2024 | 3.65 | -0.02 | -0.54% | 3.64 | 3.7485 | 3.63 | 26,131 |
| Sep 11 2024 | 3.67 | -0.08 | -2.13% | 3.72 | 3.76 | 3.60 | 40,860 |
| Sep 10 2024 | 3.75 | 0.02 | 0.54% | 3.81 | 3.81 | 3.6573 | 45,941 |
| Sep 09 2024 | 3.73 | 0.03 | 0.81% | 3.72 | 3.75 | 3.6218 | 27,245 |
| Sep 06 2024 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 3.60 | 34,819 |
| Sep 05 2024 | 3.68 | 0.00 | 0.00% | 3.66 | 3.72 | 3.64 | 27,385 |
| Sep 04 2024 | 3.68 | -0.06 | -1.60% | 3.69 | 3.72 | 3.67 | 14,058 |
| Sep 03 2024 | 3.74 | -0.01 | -0.27% | 3.75 | 3.77 | 3.70 | 15,046 |
| Aug 30 2024 | 3.75 | -0.02 | -0.53% | 3.71 | 3.77 | 3.71 | 22,525 |
| Aug 29 2024 | 3.77 | 0.00 | 0.00% | 3.81 | 3.81 | 3.71 | 18,423 |
| Aug 28 2024 | 3.77 | 0.06 | 1.62% | 3.71 | 3.77 | 3.69 | 17,773 |
| Aug 27 2024 | 3.71 | -0.02 | -0.54% | 3.67 | 3.77 | 3.67 | 24,111 |
| Aug 26 2024 | 3.73 | 0.02 | 0.54% | 3.69 | 3.79 | 3.69 | 15,651 |
| Aug 23 2024 | 3.71 | 0.03 | 0.82% | 3.68 | 3.7729 | 3.67 | 11,054 |
| Aug 22 2024 | 3.68 | -0.06 | -1.60% | 3.70 | 3.7799 | 3.68 | 33,346 |
| Aug 21 2024 | 3.74 | 0.00 | 0.00% | 3.71 | 3.815 | 3.71 | 16,896 |
| Aug 20 2024 | 3.74 | -0.02 | -0.53% | 3.73 | 3.745 | 3.6907 | 9,903 |
| Aug 19 2024 | 3.76 | -0.04 | -1.02% | 3.74 | 3.87 | 3.74 | 32,660 |
| Aug 16 2024 | 3.7986 | 0.09 | 2.53% | 3.70 | 3.80 | 3.69 | 20,296 |
| Aug 15 2024 | 3.705 | -0.02 | -0.40% | 3.74 | 3.7579 | 3.70 | 18,058 |
| Aug 14 2024 | 3.72 | 0.02 | 0.54% | 3.70 | 3.79 | 3.70 | 5,910 |
| Aug 13 2024 | 3.70 | -0.01 | -0.27% | 3.71 | 3.75 | 3.685 | 13,190 |
| Aug 12 2024 | 3.71 | 0.06 | 1.64% | 3.68 | 3.71 | 3.60 | 10,699 |
| Aug 09 2024 | 3.65 | -0.08 | -2.14% | 3.67 | 3.755 | 3.65 | 8,402 |
| Aug 08 2024 | 3.73 | 0.01 | 0.27% | 3.74 | 3.74 | 3.65 | 18,495 |
| Aug 07 2024 | 3.72 | -0.05 | -1.33% | 3.86 | 3.88 | 3.70 | 20,948 |
| Aug 06 2024 | 3.77 | 0.13 | 3.57% | 3.67 | 3.80 | 3.65 | 30,355 |
| Aug 05 2024 | 3.64 | -0.13 | -3.45% | 3.70 | 3.79 | 3.51 | 123,172 |
| Aug 02 2024 | 3.77 | -0.06 | -1.57% | 3.80 | 3.83 | 3.7101 | 94,512 |
| Aug 01 2024 | 3.83 | -0.07 | -1.79% | 3.86 | 3.96 | 3.802 | 36,435 |
| Jul 31 2024 | 3.90 | 0.02 | 0.52% | 3.90 | 3.97 | 3.8001 | 19,143 |
| Jul 30 2024 | 3.88 | -0.02 | -0.51% | 3.96 | 3.96 | 3.81 | 16,637 |
| Jul 29 2024 | 3.90 | 0.02 | 0.52% | 3.85 | 3.94 | 3.85 | 8,150 |
| Jul 26 2024 | 3.88 | 0.05 | 1.31% | 3.91 | 3.9586 | 3.80 | 42,629 |
| Jul 25 2024 | 3.83 | -0.07 | -1.79% | 3.87 | 3.885 | 3.8109 | 25,242 |
| Jul 24 2024 | 3.90 | -0.09 | -2.26% | 3.97 | 4.0498 | 3.88 | 16,215 |
| Jul 23 2024 | 3.99 | -0.01 | -0.25% | 4.03 | 4.10 | 3.941 | 48,890 |
| Jul 22 2024 | 4.00 | 0.04 | 1.01% | 3.91 | 4.05 | 3.91 | 29,938 |
| Jul 19 2024 | 3.96 | -0.05 | -1.25% | 3.88 | 4.00 | 3.86 | 36,416 |
| Jul 18 2024 | 4.01 | 0.05 | 1.26% | 3.97 | 4.05 | 3.96 | 44,572 |
| Jul 17 2024 | 3.96 | 0.00 | 0.00% | 3.91 | 3.9799 | 3.905 | 23,144 |
| Jul 16 2024 | 3.96 | 0.01 | 0.25% | 3.99 | 3.99 | 3.91 | 26,060 |
| Jul 15 2024 | 3.95 | 0.07 | 1.80% | 3.86 | 3.99 | 3.76 | 60,754 |
| Jul 12 2024 | 3.88 | 0.06 | 1.57% | 3.79 | 3.92 | 3.79 | 40,501 |
| Jul 11 2024 | 3.82 | 0.01 | 0.26% | 3.87 | 3.8928 | 3.78 | 16,638 |
| Jul 10 2024 | 3.81 | -0.01 | -0.26% | 3.75 | 3.98 | 3.75 | 56,817 |
| Jul 09 2024 | 3.82 | 0.08 | 2.14% | 3.77 | 3.82 | 3.7201 | 60,682 |
| Jul 08 2024 | 3.74 | -0.13 | -3.36% | 3.71 | 3.87 | 3.71 | 87,871 |
| Jul 05 2024 | 3.87 | -0.05 | -1.28% | 3.94 | 3.9474 | 3.765 | 50,319 |
| Jul 03 2024 | 3.92 | 0.06 | 1.55% | 3.79 | 3.99 | 3.7566 | 52,157 |
| Jul 02 2024 | 3.86 | -0.01 | -0.26% | 3.82 | 3.91 | 3.701 | 104,176 |
| Jul 01 2024 | 3.87 | -0.04 | -1.02% | 3.90 | 3.9952 | 3.7001 | 133,227 |
| Jun 28 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 0 |
| Jun 27 2024 | 3.91 | -0.11 | -2.74% | 3.95 | 4.10 | 3.91 | 77,154 |
| Jun 26 2024 | 4.02 | 0.00 | 0.00% | 4.00 | 4.05 | 3.93 | 41,816 |
| Jun 25 2024 | 4.02 | -0.02 | -0.50% | 4.03 | 4.0799 | 3.90 | 33,644 |
| Jun 24 2024 | 4.04 | 0.16 | 4.12% | 4.09 | 4.15 | 3.88 | 93,693 |
| Jun 21 2024 | 3.88 | -0.07 | -1.77% | 3.89 | 3.99 | 3.77 | 20,915 |
