MLP.DEMLP.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7.12 | $7.12 | $6.94 | $7.01 | 70,482 |
| 3/2/2026 | $7.11 | $7.20 | $7.03 | $7.12 | 34,414 |
| 2/27/2026 | $7.28 | $7.29 | $7.17 | $7.29 | 39,170 |
| 2/26/2026 | $7.08 | $7.26 | $7.05 | $7.26 | 44,976 |
| 2/25/2026 | $7.15 | $7.21 | $7.10 | $7.15 | 15,396 |
| 2/24/2026 | $7.09 | $7.22 | $7.05 | $7.14 | 48,540 |
| 2/23/2026 | $7.29 | $7.32 | $7.06 | $7.09 | 62,693 |
| 2/20/2026 | $7.23 | $7.35 | $7.21 | $7.31 | 31,993 |
| 2/19/2026 | $7.36 | $7.36 | $7.19 | $7.19 | 39,924 |
| 2/18/2026 | $7.23 | $7.37 | $7.20 | $7.37 | 31,315 |
| 2/17/2026 | $7.27 | $7.31 | $7.17 | $7.27 | 26,272 |
| 2/16/2026 | $7.41 | $7.41 | $7.26 | $7.26 | 28,528 |
| 2/13/2026 | $7.31 | $7.37 | $7.21 | $7.28 | 40,711 |
| 2/12/2026 | $7.40 | $7.50 | $7.29 | $7.29 | 57,237 |
| 2/11/2026 | $7.53 | $7.53 | $7.30 | $7.36 | 90,063 |
| 2/10/2026 | $7.50 | $7.63 | $7.36 | $7.50 | 104,547 |
| 2/9/2026 | $7.42 | $7.52 | $7.35 | $7.52 | 44,334 |
| 2/6/2026 | $7.28 | $7.37 | $7.28 | $7.34 | 43,064 |
| 2/5/2026 | $7.40 | $7.40 | $7.28 | $7.32 | 54,993 |
| 2/4/2026 | $7.36 | $7.44 | $7.27 | $7.37 | 45,979 |
| 2/3/2026 | $7.50 | $7.50 | $7.33 | $7.33 | 36,687 |
| 2/2/2026 | $7.28 | $7.48 | $7.28 | $7.42 | 64,041 |
| 1/30/2026 | $7.27 | $7.41 | $7.27 | $7.37 | 50,351 |
| 1/29/2026 | $7.36 | $7.37 | $7.28 | $7.32 | 50,282 |
| 1/28/2026 | $7.29 | $7.33 | $7.24 | $7.29 | 25,380 |
| 1/27/2026 | $7.27 | $7.33 | $7.12 | $7.26 | 104,906 |
| 1/26/2026 | $7.32 | $7.32 | $7.22 | $7.24 | 23,962 |
| 1/23/2026 | $7.45 | $7.45 | $7.27 | $7.30 | 69,054 |
| 1/22/2026 | $7.29 | $7.30 | $7.22 | $7.28 | 26,016 |
| 1/21/2026 | $7.17 | $7.17 | $7.05 | $7.17 | 68,033 |
| 1/20/2026 | $7.29 | $7.29 | $7.07 | $7.11 | 55,298 |
| 1/19/2026 | $7.27 | $7.32 | $7.20 | $7.26 | 41,363 |
| 1/16/2026 | $7.42 | $7.50 | $7.35 | $7.38 | 69,575 |
| 1/15/2026 | $7.21 | $7.40 | $7.20 | $7.40 | 54,709 |
| 1/14/2026 | $7.36 | $7.36 | $7.15 | $7.26 | 43,100 |
| 1/13/2026 | $7.46 | $7.46 | $7.28 | $7.33 | 55,384 |
| 1/12/2026 | $7.36 | $7.42 | $7.27 | $7.42 | 134,893 |
| 1/9/2026 | $7.21 | $7.37 | $7.15 | $7.32 | 71,038 |
| 1/8/2026 | $7.21 | $7.24 | $7.12 | $7.19 | 58,143 |
| 1/7/2026 | $7.14 | $7.22 | $7.02 | $7.15 | 82,895 |
| 1/6/2026 | $7.06 | $7.18 | $6.98 | $7.07 | 60,660 |
| 1/5/2026 | $6.94 | $7.03 | $6.82 | $7.03 | 175,695 |
| 1/2/2026 | $6.93 | $6.99 | $6.84 | $6.99 | 81,896 |
| 12/30/2025 | $6.91 | $6.95 | $6.85 | $6.92 | 42,241 |
| 12/29/2025 | $6.91 | $6.92 | $6.80 | $6.87 | 41,426 |
| 12/23/2025 | $6.93 | $6.93 | $6.83 | $6.91 | 41,091 |
| 12/22/2025 | $6.86 | $6.90 | $6.81 | $6.86 | 53,113 |
| 12/19/2025 | $6.86 | $6.92 | $6.77 | $6.81 | 66,053 |
| 12/18/2025 | $6.86 | $6.90 | $6.81 | $6.90 | 30,123 |
| 12/17/2025 | $6.87 | $6.87 | $6.73 | $6.81 | 73,566 |
| 12/16/2025 | $6.85 | $6.92 | $6.83 | $6.88 | 51,089 |
| 12/15/2025 | $6.90 | $6.97 | $6.86 | $6.90 | 49,144 |
| 12/12/2025 | $6.89 | $7.00 | $6.87 | $6.88 | 65,388 |
| 12/11/2025 | $6.82 | $6.90 | $6.77 | $6.87 | 55,135 |
| 12/10/2025 | $6.85 | $6.88 | $6.73 | $6.78 | 44,509 |
| 12/9/2025 | $6.84 | $6.88 | $6.80 | $6.83 | 58,525 |
| 12/8/2025 | $6.82 | $6.86 | $6.71 | $6.74 | 86,517 |
| 12/5/2025 | $6.72 | $6.88 | $6.70 | $6.76 | 82,262 |
| 12/4/2025 | $6.67 | $6.73 | $6.63 | $6.70 | 53,500 |