Register to chat with like-minded investors on our interactive forums.
DNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 5.47 | -0.11 | -1.97% | 5.55 | 5.55 | 5.44 | 22,699 |
| May 10 2024 | 5.58 | 0.00 | 0.00% | 5.60 | 5.61 | 5.55 | 17,087 |
| May 09 2024 | 5.58 | 0.09 | 1.64% | 5.47 | 5.61 | 5.47 | 14,014 |
| May 08 2024 | 5.49 | -0.20 | -3.51% | 5.69 | 5.69 | 5.45 | 42,623 |
| May 07 2024 | 5.69 | 0.16 | 2.89% | 5.53 | 5.70 | 5.53 | 67,087 |
| May 06 2024 | 5.53 | 0.24 | 4.54% | 5.34 | 5.59 | 5.33 | 54,140 |
| May 03 2024 | 5.29 | 0.05 | 0.95% | 5.25 | 5.30 | 5.18 | 21,937 |
| May 02 2024 | 5.24 | 0.00 | 0.00% | 5.29 | 5.29 | 5.20 | 31,842 |
| May 01 2024 | 5.24 | 0.02 | 0.38% | 5.22 | 5.29 | 5.19 | 44,928 |
| Apr 30 2024 | 5.22 | -0.02 | -0.38% | 5.23 | 5.28 | 5.22 | 16,538 |
| Apr 29 2024 | 5.24 | 0.09 | 1.75% | 5.13 | 5.26 | 5.13 | 70,988 |
| Apr 26 2024 | 5.15 | 0.09 | 1.78% | 5.10 | 5.18 | 5.10 | 23,244 |
| Apr 25 2024 | 5.06 | -0.03 | -0.59% | 5.10 | 5.12 | 5.04 | 15,929 |
| Apr 24 2024 | 5.09 | 0.00 | 0.00% | 5.10 | 5.15 | 5.09 | 14,479 |
| Apr 23 2024 | 5.09 | -0.02 | -0.39% | 5.05 | 5.11 | 5.05 | 15,842 |
| Apr 22 2024 | 5.11 | -0.02 | -0.39% | 5.12 | 5.14 | 5.06 | 37,804 |
| Apr 19 2024 | 5.13 | 0.04 | 0.79% | 5.11 | 5.18 | 5.06 | 18,380 |
| Apr 18 2024 | 5.09 | -0.01 | -0.20% | 5.10 | 5.19 | 5.09 | 29,722 |
| Apr 17 2024 | 5.10 | 0.30 | 6.25% | 4.80 | 5.10 | 4.80 | 96,535 |
| Apr 16 2024 | 4.80 | -0.05 | -1.03% | 4.80 | 4.80 | 4.65 | 146,959 |
| Apr 15 2024 | 4.85 | -0.12 | -2.41% | 4.97 | 5.00 | 4.82 | 67,454 |
| Apr 12 2024 | 4.97 | -0.08 | -1.58% | 5.05 | 5.12 | 4.95 | 211,907 |
| Apr 11 2024 | 5.05 | 0.06 | 1.20% | 4.99 | 5.06 | 4.97 | 108,490 |
| Apr 10 2024 | 4.99 | -0.05 | -0.99% | 5.04 | 5.05 | 4.92 | 88,225 |
| Apr 09 2024 | 5.04 | 0.06 | 1.20% | 4.98 | 5.21 | 4.98 | 66,321 |
| Apr 08 2024 | 4.98 | 0.03 | 0.61% | 4.90 | 5.01 | 4.89 | 112,575 |
| Apr 05 2024 | 4.95 | -0.02 | -0.40% | 4.96 | 4.97 | 4.89 | 22,333 |
| Apr 04 2024 | 4.97 | -0.02 | -0.40% | 5.00 | 5.05 | 4.93 | 94,355 |
| Apr 03 2024 | 4.99 | 0.23 | 4.83% | 4.95 | 4.99 | 4.82 | 92,078 |
| Apr 02 2024 | 4.76 | 0.02 | 0.42% | 4.76 | 5.03 | 4.76 | 145,116 |
| Apr 01 2024 | 4.74 | 0.12 | 2.60% | 4.63 | 4.75 | 4.63 | 58,319 |
| Mar 28 2024 | 4.62 | 0.17 | 3.82% | 4.51 | 4.66 | 4.46 | 82,203 |
| Mar 27 2024 | 4.45 | 0.34 | 8.27% | 4.24 | 4.48 | 4.14 | 135,596 |
| Mar 26 2024 | 4.11 | 0.07 | 1.73% | 4.05 | 4.12 | 4.05 | 36,951 |
| Mar 25 2024 | 4.04 | 0.03 | 0.75% | 4.04 | 4.05 | 4.02 | 70,839 |
| Mar 22 2024 | 4.01 | -0.01 | -0.25% | 4.08 | 4.08 | 4.00 | 36,755 |
| Mar 21 2024 | 4.02 | 0.00 | 0.00% | 4.08 | 4.08 | 4.02 | 16,916 |
| Mar 20 2024 | 4.02 | 0.00 | 0.00% | 4.03 | 4.05 | 4.01 | 43,323 |
| Mar 19 2024 | 4.02 | -0.02 | -0.50% | 4.04 | 4.04 | 4.01 | 4,452 |
| Mar 18 2024 | 4.04 | 0.00 | 0.00% | 4.05 | 4.10 | 4.04 | 17,622 |
| Mar 15 2024 | 4.04 | 0.00 | 0.00% | 4.07 | 4.07 | 4.04 | 8,754 |
| Mar 14 2024 | 4.04 | -0.03 | -0.74% | 4.07 | 4.07 | 4.02 | 9,275 |
| Mar 13 2024 | 4.07 | -0.01 | -0.25% | 4.08 | 4.08 | 4.05 | 9,931 |
| Mar 12 2024 | 4.08 | -0.03 | -0.73% | 4.08 | 4.10 | 4.08 | 5,940 |
| Mar 11 2024 | 4.11 | -0.01 | -0.24% | 4.13 | 4.13 | 4.10 | 18,973 |
| Mar 08 2024 | 4.12 | 0.02 | 0.49% | 4.10 | 4.12 | 4.07 | 29,190 |
| Mar 07 2024 | 4.10 | 0.06 | 1.49% | 4.04 | 4.10 | 4.04 | 28,000 |
| Mar 06 2024 | 4.04 | -0.01 | -0.25% | 4.07 | 4.09 | 4.03 | 37,355 |
| Mar 05 2024 | 4.05 | 0.01 | 0.25% | 4.07 | 4.07 | 4.03 | 10,639 |
| Mar 04 2024 | 4.04 | 0.01 | 0.25% | 4.05 | 4.08 | 4.03 | 58,979 |
| Mar 01 2024 | 4.03 | 0.00 | 0.00% | 4.04 | 4.05 | 4.02 | 31,951 |
| Feb 29 2024 | 4.03 | 0.02 | 0.50% | 4.04 | 4.04 | 4.00 | 28,379 |
| Feb 28 2024 | 4.01 | 0.00 | 0.00% | 4.05 | 4.05 | 3.99 | 16,815 |
| Feb 27 2024 | 4.01 | -0.02 | -0.50% | 4.01 | 4.02 | 3.99 | 10,851 |
| Feb 26 2024 | 4.03 | 0.01 | 0.25% | 4.05 | 4.05 | 4.00 | 21,715 |
| Feb 23 2024 | 4.02 | 0.00 | 0.00% | 4.04 | 4.04 | 3.97 | 83,457 |
| Feb 22 2024 | 4.02 | 0.05 | 1.26% | 4.00 | 4.02 | 3.99 | 21,325 |
| Feb 21 2024 | 3.97 | -0.01 | -0.25% | 3.98 | 3.99 | 3.97 | 16,977 |
| Feb 20 2024 | 3.98 | -0.05 | -1.24% | 4.04 | 4.04 | 3.98 | 13,789 |
| Feb 16 2024 | 4.03 | 0.00 | 0.00% | 4.00 | 4.04 | 3.99 | 27,656 |
| Feb 15 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.03 | 4.00 | 24,792 |
| Feb 14 2024 | 4.00 | 0.02 | 0.50% | 4.00 | 4.00 | 3.97 | 98,481 |
