Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DUKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 25.2191 | 0.01 | 0.04% | 25.36 | 25.36 | 25.2191 | 400 |
| Oct 31 2024 | 25.21 | -0.13 | -0.52% | 25.0868 | 25.21 | 25.0868 | 600 |
| Oct 30 2024 | 25.3423 | -0.15 | -0.58% | 25.50 | 25.50 | 25.3423 | 673 |
| Oct 29 2024 | 25.4906 | -0.12 | -0.46% | 25.61 | 25.61 | 25.4906 | 717 |
| Oct 28 2024 | 25.6093 | 0.14 | 0.54% | 25.57 | 25.6093 | 25.57 | 1,517 |
| Oct 25 2024 | 25.473 | -0.05 | -0.20% | 25.62 | 25.62 | 25.473 | 600 |
| Oct 24 2024 | 25.5236 | 0.04 | 0.15% | 25.50 | 25.5236 | 25.498 | 605 |
| Oct 23 2024 | 25.4848 | -0.23 | -0.88% | 25.525 | 25.525 | 25.46 | 404 |
| Oct 22 2024 | 25.7106 | -0.07 | -0.29% | 25.71 | 25.72 | 25.7099 | 752 |
| Oct 21 2024 | 25.7845 | -0.24 | -0.93% | 25.80 | 25.80 | 25.76 | 5,616 |
| Oct 18 2024 | 26.0253 | 0.19 | 0.72% | 26.03 | 26.07 | 26.0253 | 1,585 |
| Oct 17 2024 | 25.8388 | -0.03 | -0.10% | 25.84 | 25.84 | 25.81 | 1,550 |
| Oct 16 2024 | 25.865 | 0.14 | 0.55% | 25.895 | 25.895 | 25.8503 | 690 |
| Oct 15 2024 | 25.7224 | -0.41 | -1.58% | 25.81 | 25.81 | 25.71 | 505 |
| Oct 14 2024 | 26.135 | -0.02 | -0.08% | 26.20 | 26.20 | 26.1001 | 661 |
| Oct 11 2024 | 26.155 | 0.14 | 0.53% | 26.07 | 26.1709 | 26.07 | 601 |
| Oct 10 2024 | 26.017 | 0.02 | 0.06% | 25.92 | 26.017 | 25.9199 | 500 |
| Oct 09 2024 | 26.0018 | -0.10 | -0.40% | 26.02 | 26.03 | 26.0018 | 799 |
| Oct 08 2024 | 26.1065 | -0.32 | -1.21% | 26.05 | 26.1065 | 26.05 | 400 |
| Oct 07 2024 | 26.427 | -0.01 | -0.03% | 26.44 | 26.44 | 26.3225 | 205 |
| Oct 04 2024 | 26.435 | 0.20 | 0.76% | 26.36 | 26.435 | 26.31 | 815 |
| Oct 03 2024 | 26.2363 | -0.28 | -1.04% | 26.51 | 26.51 | 26.2206 | 401 |
| Oct 02 2024 | 26.5123 | 0.18 | 0.69% | 26.45 | 26.5123 | 26.45 | 102 |
| Oct 01 2024 | 26.33 | 0.01 | 0.03% | 26.21 | 26.33 | 26.21 | 334 |
| Sep 30 2024 | 26.3234 | -0.15 | -0.57% | 26.33 | 26.3301 | 26.2601 | 303 |
| Sep 27 2024 | 26.4747 | -0.16 | -0.61% | 26.64 | 26.64 | 26.4747 | 1,754 |
| Sep 26 2024 | 26.6385 | 0.67 | 2.56% | 26.53 | 26.64 | 26.52 | 356 |
| Sep 25 2024 | 25.9731 | -0.22 | -0.86% | 26.10 | 26.10 | 25.9731 | 203 |
| Sep 24 2024 | 26.1972 | 0.46 | 1.80% | 26.0599 | 26.1972 | 26.0599 | 202 |
| Sep 23 2024 | 25.735 | 0.15 | 0.60% | 25.735 | 25.745 | 25.735 | 225 |
| Sep 20 2024 | 25.5805 | -0.16 | -0.61% | 25.568 | 25.5805 | 25.568 | 403 |
| Sep 19 2024 | 25.737 | 0.49 | 1.94% | 25.6202 | 25.737 | 25.6202 | 302 |
| Sep 18 2024 | 25.247 | -0.07 | -0.30% | 25.25 | 25.335 | 25.247 | 408 |
| Sep 17 2024 | 25.3219 | -0.06 | -0.25% | 25.41 | 25.41 | 25.30 | 213 |
| Sep 16 2024 | 25.3861 | 0.16 | 0.65% | 25.27 | 25.3861 | 25.27 | 300 |
| Sep 13 2024 | 25.2225 | 0.07 | 0.27% | 25.2699 | 25.2699 | 25.20 | 401 |
| Sep 12 2024 | 25.1556 | 0.21 | 0.83% | 25.00 | 25.1556 | 25.00 | 400 |
| Sep 11 2024 | 24.9491 | 0.15 | 0.60% | 24.67 | 24.9491 | 24.67 | 534 |
| Sep 10 2024 | 24.8006 | -0.08 | -0.34% | 24.725 | 24.8006 | 24.725 | 200 |
| Sep 09 2024 | 24.885 | 0.24 | 0.98% | 24.845 | 24.89 | 24.845 | 500 |
| Sep 06 2024 | 24.6441 | -0.42 | -1.67% | 25.01 | 25.01 | 24.6441 | 530 |
| Sep 05 2024 | 25.063 | 0.04 | 0.18% | 25.125 | 25.125 | 25.0594 | 400 |
| Sep 04 2024 | 25.0183 | -0.03 | -0.11% | 25.00 | 25.06 | 24.98 | 756 |
| Sep 03 2024 | 25.0454 | -0.43 | -1.67% | 25.40 | 25.40 | 25.04 | 540 |
| Aug 30 2024 | 25.4719 | 0.05 | 0.20% | 25.498 | 25.498 | 25.41 | 567 |
| Aug 29 2024 | 25.4198 | 0.05 | 0.19% | 25.47 | 25.47 | 25.41 | 316 |
| Aug 28 2024 | 25.3725 | -0.11 | -0.44% | 25.48 | 25.48 | 25.3725 | 658 |
| Aug 27 2024 | 25.4845 | 0.05 | 0.19% | 25.50 | 25.50 | 25.4845 | 200 |
| Aug 26 2024 | 25.4356 | -0.14 | -0.55% | 25.5103 | 25.5103 | 25.4356 | 270 |
| Aug 23 2024 | 25.575 | 0.44 | 1.76% | 25.5512 | 25.5768 | 25.5512 | 400 |
| Aug 22 2024 | 25.1328 | -0.25 | -0.99% | 25.30 | 25.31 | 25.1328 | 1,336 |
| Aug 21 2024 | 25.385 | 0.14 | 0.57% | 25.348 | 25.385 | 25.348 | 452 |
| Aug 20 2024 | 25.2406 | -0.16 | -0.62% | 25.27 | 25.27 | 25.24 | 360 |
| Aug 19 2024 | 25.3974 | 0.28 | 1.10% | 25.36 | 25.42 | 25.36 | 449 |
| Aug 16 2024 | 25.1203 | 0.19 | 0.74% | 25.07 | 25.1203 | 25.03 | 494 |
| Aug 15 2024 | 24.9349 | 0.26 | 1.06% | 24.9104 | 24.97 | 24.9104 | 603 |
| Aug 14 2024 | 24.6722 | -0.01 | -0.05% | 24.6397 | 24.69 | 24.63 | 985 |
| Aug 13 2024 | 24.685 | 0.33 | 1.35% | 24.508 | 24.69 | 24.508 | 600 |
| Aug 12 2024 | 24.3552 | 0.04 | 0.16% | 24.4169 | 24.4169 | 24.3552 | 401 |
| Aug 09 2024 | 24.3174 | 0.11 | 0.44% | 24.265 | 24.3174 | 24.265 | 400 |
| Aug 08 2024 | 24.211 | 0.45 | 1.90% | 24.11 | 24.211 | 24.09 | 1,300 |
| Aug 07 2024 | 23.7598 | 0.12 | 0.52% | 24.0701 | 24.0701 | 23.7598 | 5,705 |
| Aug 06 2024 | 23.6373 | 0.11 | 0.48% | 23.66 | 23.66 | 23.6373 | 5,000 |
