DUSB(DUSB)
DUSB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $50.61 | $50.63 | $50.59 | $50.62 | 312,351 |
| 10/8/2026 | $50.59 | $50.62 | $50.57 | $50.60 | 437,544 |
| 10/7/2026 | $50.57 | $50.60 | $50.56 | $50.60 | 466,800 |
| 10/6/2026 | $50.54 | $50.58 | $50.54 | $50.57 | 328,400 |
| 10/5/2026 | $50.53 | $50.55 | $50.53 | $50.55 | 509,300 |
| 10/2/2026 | $50.55 | $50.57 | $50.52 | $50.53 | 9.09M |
| 10/1/2026 | $50.50 | $50.55 | $50.49 | $50.54 | 436,175 |
| 9/30/2026 | $50.52 | $50.52 | $50.48 | $50.49 | 283,600 |
| 9/29/2026 | $50.47 | $50.50 | $50.46 | $50.48 | 435,800 |
| 9/28/2026 | $50.49 | $50.49 | $50.44 | $50.45 | 303,100 |
| 9/25/2026 | $50.48 | $50.49 | $50.47 | $50.48 | 363,735 |
| 9/24/2026 | $50.50 | $50.50 | $50.47 | $50.47 | 347,719 |
| 9/23/2026 | $50.53 | $50.53 | $50.47 | $50.47 | 310,000 |
| 9/22/2026 | $50.52 | $50.53 | $50.51 | $50.52 | 203,540 |
| 9/21/2026 | $50.69 | $50.72 | $50.69 | $50.69 | 288,247 |
| 9/18/2026 | $50.70 | $50.71 | $50.69 | $50.69 | 293,313 |
| 9/17/2026 | $50.72 | $50.72 | $50.69 | $50.72 | 264,200 |
| 9/16/2026 | $50.69 | $50.76 | $50.67 | $50.67 | 222,643 |
| 9/15/2026 | $50.69 | $50.71 | $50.68 | $50.68 | 303,700 |
| 9/14/2026 | $50.69 | $50.70 | $50.67 | $50.69 | 288,400 |
| 9/11/2026 | $50.70 | $50.72 | $50.67 | $50.67 | 318,406 |
| 9/10/2026 | $50.73 | $50.74 | $50.71 | $50.71 | 348,923 |
| 9/9/2026 | $50.75 | $50.79 | $50.75 | $50.75 | 258,139 |
| 9/8/2026 | $50.76 | $50.77 | $50.75 | $50.76 | 355,123 |
| 9/4/2026 | $50.74 | $50.77 | $50.74 | $50.76 | 179,134 |
| 9/3/2026 | $50.73 | $50.77 | $50.73 | $50.75 | 253,225 |
| 9/2/2026 | $50.72 | $50.75 | $50.72 | $50.73 | 370,100 |
| 9/1/2026 | $50.74 | $50.75 | $50.72 | $50.72 | 250,100 |
| 8/31/2026 | $50.78 | $50.78 | $50.74 | $50.75 | 338,619 |
| 8/28/2026 | $50.78 | $50.80 | $50.74 | $50.76 | 262,029 |
| 8/27/2026 | $50.78 | $50.78 | $50.75 | $50.76 | 196,700 |
| 8/26/2026 | $50.76 | $50.77 | $50.75 | $50.76 | 213,623 |
| 8/25/2026 | $50.73 | $50.76 | $50.73 | $50.75 | 201,800 |
| 8/24/2026 | $50.73 | $50.74 | $50.72 | $50.73 | 174,700 |
| 8/21/2026 | $50.73 | $50.75 | $50.73 | $50.73 | 143,242 |
| 8/20/2026 | $50.74 | $50.75 | $50.73 | $50.75 | 249,400 |
| 8/19/2026 | $50.75 | $50.75 | $50.72 | $50.75 | 285,257 |
| 8/18/2026 | $50.72 | $50.75 | $50.72 | $50.74 | 252,428 |
| 8/17/2026 | $50.88 | $50.89 | $50.88 | $50.89 | 362,473 |
| 8/14/2026 | $50.86 | $50.89 | $50.86 | $50.89 | 539,800 |
| 8/13/2026 | $50.87 | $50.87 | $50.84 | $50.85 | 318,336 |
| 8/12/2026 | $50.84 | $50.86 | $50.83 | $50.83 | 177,900 |
| 8/11/2026 | $50.83 | $50.84 | $50.82 | $50.83 | 171,600 |
| 8/10/2026 | $50.80 | $50.82 | $50.80 | $50.82 | 174,900 |
| 8/7/2026 | $50.81 | $50.83 | $50.80 | $50.83 | 294,338 |
| 8/6/2026 | $50.82 | $50.82 | $50.76 | $50.78 | 273,404 |
| 8/5/2026 | $50.79 | $50.82 | $50.79 | $50.82 | 159,700 |
| 8/4/2026 | $50.79 | $50.81 | $50.79 | $50.80 | 236,334 |
| 8/3/2026 | $50.75 | $50.79 | $50.75 | $50.76 | 313,500 |
| 7/31/2026 | $50.74 | $50.75 | $50.72 | $50.74 | 320,500 |
| 7/30/2026 | $50.75 | $50.76 | $50.74 | $50.74 | 208,400 |
| 7/29/2026 | $50.71 | $50.74 | $50.69 | $50.72 | 207,148 |
| 7/28/2026 | $50.70 | $50.72 | $50.70 | $50.71 | 279,400 |
| 7/27/2026 | $50.68 | $50.70 | $50.67 | $50.68 | 250,143 |
| 7/24/2026 | $50.66 | $50.69 | $50.66 | $50.68 | 289,214 |
| 7/23/2026 | $50.65 | $50.69 | $50.64 | $50.69 | 458,400 |
| 7/22/2026 | $50.68 | $50.69 | $50.66 | $50.67 | 197,133 |
| 7/21/2026 | $50.69 | $50.69 | $50.67 | $50.68 | 172,630 |
| 7/20/2026 | $50.86 | $50.87 | $50.85 | $50.85 | 175,202 |
| 7/17/2026 | $50.85 | $50.88 | $50.85 | $50.86 | 168,200 |
| 7/16/2026 | $50.86 | $50.87 | $50.84 | $50.86 | 267,833 |
| 7/15/2026 | $50.84 | $50.88 | $50.84 | $50.87 | 180,044 |
| 7/14/2026 | $50.84 | $50.85 | $50.83 | $50.83 | 214,139 |
| 7/13/2026 | $50.82 | $50.83 | $50.80 | $50.81 | 186,607 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
