DHY(DHY)
DHY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.77 | $1.78 | $1.76 | $1.78 | 301,746 |
| 5/19/2026 | $1.76 | $1.77 | $1.75 | $1.77 | 490,236 |
| 5/18/2026 | $1.74 | $1.77 | $1.74 | $1.75 | 729,000 |
| 5/15/2026 | $1.76 | $1.76 | $1.74 | $1.75 | 839,116 |
| 5/14/2026 | $1.78 | $1.78 | $1.76 | $1.76 | 1.11M |
| 5/13/2026 | $1.77 | $1.78 | $1.76 | $1.76 | 789,200 |
| 5/12/2026 | $1.76 | $1.78 | $1.76 | $1.77 | 1.08M |
| 5/11/2026 | $1.77 | $1.78 | $1.76 | $1.76 | 987,000 |
| 5/8/2026 | $1.76 | $1.78 | $1.75 | $1.78 | 769,007 |
| 5/7/2026 | $1.76 | $1.77 | $1.75 | $1.76 | 461,616 |
| 5/6/2026 | $1.75 | $1.78 | $1.75 | $1.77 | 792,600 |
| 5/5/2026 | $1.75 | $1.77 | $1.75 | $1.76 | 1.01M |
| 5/4/2026 | $1.75 | $1.77 | $1.75 | $1.76 | 512,900 |
| 5/1/2026 | $1.78 | $1.79 | $1.76 | $1.77 | 1.04M |
| 4/30/2026 | $1.76 | $1.77 | $0.00 | $1.76 | 620,225 |
| 4/29/2026 | $1.76 | $1.77 | $1.75 | $1.76 | 842,300 |
| 4/28/2026 | $1.75 | $1.77 | $1.75 | $1.76 | 678,800 |
| 4/27/2026 | $1.75 | $1.76 | $1.75 | $1.75 | 956,896 |
| 4/24/2026 | $1.78 | $1.80 | $1.76 | $1.76 | 780,400 |
| 4/23/2026 | $1.82 | $1.82 | $1.79 | $1.80 | 932,568 |
| 4/22/2026 | $1.80 | $1.82 | $1.77 | $1.82 | 1.94M |
| 4/21/2026 | $1.84 | $1.84 | $1.78 | $1.79 | 2.40M |
| 4/20/2026 | $1.85 | $1.85 | $1.84 | $1.84 | 1.10M |
| 4/17/2026 | $1.89 | $1.90 | $1.85 | $1.85 | 1.28M |
| 4/16/2026 | $1.88 | $1.89 | $1.87 | $1.88 | 1.01M |
| 4/15/2026 | $1.88 | $1.89 | $1.86 | $1.88 | 1.73M |
| 4/14/2026 | $1.87 | $1.90 | $1.87 | $1.89 | 981,192 |
| 4/13/2026 | $1.88 | $1.89 | $1.86 | $1.88 | 1.63M |
| 4/10/2026 | $1.88 | $1.89 | $1.87 | $1.88 | 2.02M |
| 4/9/2026 | $1.88 | $1.89 | $1.87 | $1.89 | 519,000 |
| 4/8/2026 | $1.89 | $1.90 | $1.88 | $1.89 | 503,309 |
| 4/7/2026 | $1.88 | $1.89 | $1.86 | $1.87 | 544,400 |
| 4/6/2026 | $1.89 | $1.90 | $1.88 | $1.89 | 402,103 |
| 4/2/2026 | $1.88 | $1.90 | $1.88 | $1.88 | 375,014 |
| 4/1/2026 | $1.88 | $1.90 | $1.87 | $1.89 | 405,879 |
| 3/31/2026 | $1.83 | $1.90 | $1.83 | $1.90 | 1.16M |
| 3/30/2026 | $1.84 | $1.86 | $1.82 | $1.83 | 247,279 |
| 3/27/2026 | $1.86 | $1.86 | $1.83 | $1.84 | 366,810 |
| 3/26/2026 | $1.89 | $1.89 | $1.86 | $1.86 | 257,400 |
| 3/25/2026 | $1.89 | $1.90 | $1.87 | $1.90 | 309,517 |
| 3/24/2026 | $1.88 | $1.88 | $1.86 | $1.87 | 270,012 |
| 3/23/2026 | $1.88 | $1.89 | $1.85 | $1.89 | 811,508 |
| 3/20/2026 | $1.86 | $1.88 | $1.84 | $1.85 | 333,700 |
| 3/19/2026 | $1.87 | $1.89 | $1.86 | $1.86 | 385,939 |
| 3/18/2026 | $1.87 | $1.90 | $1.87 | $1.89 | 403,900 |
| 3/17/2026 | $1.84 | $1.89 | $1.84 | $1.89 | 666,262 |
| 3/16/2026 | $1.84 | $1.86 | $1.84 | $1.85 | 267,858 |
| 3/13/2026 | $1.85 | $1.88 | $1.85 | $1.86 | 521,500 |
| 3/12/2026 | $1.85 | $1.87 | $1.84 | $1.86 | 620,474 |
| 3/11/2026 | $1.88 | $1.88 | $1.85 | $1.86 | 769,481 |
| 3/10/2026 | $1.89 | $1.89 | $1.85 | $1.87 | 503,838 |
| 3/9/2026 | $1.86 | $1.87 | $1.83 | $1.87 | 1.11M |
| 3/6/2026 | $1.90 | $1.90 | $1.86 | $1.87 | 854,337 |
| 3/5/2026 | $1.91 | $1.91 | $1.87 | $1.88 | 684,252 |
| 3/4/2026 | $1.92 | $1.93 | $1.90 | $1.90 | 532,500 |
| 3/3/2026 | $1.92 | $1.93 | $1.91 | $1.92 | 674,900 |
| 3/2/2026 | $1.94 | $1.95 | $1.93 | $1.94 | 409,600 |
| 2/27/2026 | $1.94 | $1.96 | $1.94 | $1.94 | 495,600 |
| 2/26/2026 | $1.96 | $1.96 | $1.94 | $1.95 | 764,100 |
| 2/25/2026 | $1.97 | $1.97 | $1.94 | $1.94 | 620,415 |
| 2/24/2026 | $1.96 | $1.96 | $1.94 | $1.96 | 414,016 |
| 2/23/2026 | $1.95 | $1.96 | $1.93 | $1.93 | 428,918 |
| 2/20/2026 | $1.96 | $1.97 | $1.93 | $1.95 | 568,600 |