Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DES2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 0.9479 | -0.0059 | -0.62% | 0.9497 | 0.9524 | 0.9468 | 59,469 |
| Oct 17 2024 | 0.9538 | -0.0143 | -1.48% | 0.963 | 0.963 | 0.946 | 81,100 |
| Oct 16 2024 | 0.9681 | 0.00 | 0.00% | 0.9695 | 0.9695 | 0.9673 | 4,146 |
| Oct 15 2024 | 0.9681 | 0.0081 | 0.84% | 0.9554 | 0.9681 | 0.9494 | 45,556 |
| Oct 14 2024 | 0.96 | -0.015 | -1.54% | 0.9692 | 0.9707 | 0.9559 | 102,620 |
| Oct 11 2024 | 0.975 | -0.0218 | -2.19% | 0.986 | 0.9906 | 0.9701 | 26,250 |
| Oct 10 2024 | 0.9968 | 0.0145 | 1.48% | 0.987 | 0.9968 | 0.9838 | 48,500 |
| Oct 09 2024 | 0.9823 | -0.0209 | -2.08% | 1.0042 | 1.0042 | 0.9823 | 84,995 |
| Oct 08 2024 | 1.0032 | 0.00 | -0.02% | 1.015 | 1.0228 | 1.0028 | 209,384 |
| Oct 07 2024 | 1.0034 | 0.01 | 1.28% | 0.9971 | 1.005 | 0.9955 | 54,380 |
| Oct 04 2024 | 0.9907 | -0.0177 | -1.76% | 1.0102 | 1.0112 | 0.9907 | 10,516 |
| Oct 03 2024 | 1.0084 | 0.01 | 1.24% | 1.013 | 1.0132 | 1.0016 | 65,341 |
| Oct 02 2024 | 0.996 | 0.0081 | 0.82% | 0.9879 | 1.0006 | 0.987 | 14,925 |
| Oct 01 2024 | 0.9879 | 0.0116 | 1.19% | 0.9671 | 0.996 | 0.9649 | 96,549 |
| Sep 30 2024 | 0.9763 | 0.0124 | 1.29% | 0.9687 | 0.9763 | 0.9681 | 110,830 |
| Sep 27 2024 | 0.9639 | -0.0209 | -2.12% | 0.9848 | 0.9848 | 0.9586 | 976,095 |
| Sep 26 2024 | 0.9848 | -0.037 | -3.62% | 1.0038 | 1.0038 | 0.979 | 248,065 |
| Sep 25 2024 | 1.0218 | 0.01 | 1.15% | 1.0186 | 1.0218 | 1.0148 | 18,130 |
| Sep 24 2024 | 1.0102 | -0.02 | -1.77% | 1.0188 | 1.0188 | 1.01 | 31,797 |
| Sep 23 2024 | 1.0284 | 0.00 | -0.35% | 1.032 | 1.032 | 1.0284 | 29,850 |
| Sep 20 2024 | 1.032 | 0.02 | 2.24% | 1.014 | 1.042 | 1.014 | 53,295 |
| Sep 19 2024 | 1.0094 | -0.03 | -2.70% | 1.0276 | 1.0276 | 1.0058 | 62,231 |
| Sep 18 2024 | 1.0374 | -0.01 | -0.61% | 1.0412 | 1.0412 | 1.0374 | 3,490 |
| Sep 17 2024 | 1.0438 | -0.01 | -0.53% | 1.043 | 1.0438 | 1.034 | 20,119 |
| Sep 16 2024 | 1.0494 | 0.01 | 0.71% | 1.047 | 1.0494 | 1.0468 | 7,350 |
| Sep 13 2024 | 1.042 | -0.03 | -2.43% | 1.0532 | 1.0532 | 1.0394 | 41,515 |
| Sep 12 2024 | 1.068 | -0.02 | -2.00% | 1.058 | 1.068 | 1.058 | 5,200 |
| Sep 11 2024 | 1.0898 | 0.00 | 0.39% | 1.0748 | 1.092 | 1.0748 | 56,200 |
| Sep 10 2024 | 1.0856 | 0.02 | 2.15% | 1.0786 | 1.0904 | 1.0786 | 14,900 |
| Sep 09 2024 | 1.0628 | -0.02 | -2.08% | 1.0728 | 1.0728 | 1.0628 | 5,400 |
| Sep 06 2024 | 1.0854 | 0.04 | 3.39% | 1.0572 | 1.0898 | 1.056 | 151,693 |
| Sep 05 2024 | 1.0498 | 0.00 | -0.10% | 1.0554 | 1.0556 | 1.048 | 18,460 |
| Sep 04 2024 | 1.0508 | 0.02 | 1.90% | 1.0612 | 1.0612 | 1.0492 | 251,749 |
| Sep 03 2024 | 1.0312 | 0.01 | 1.32% | 1.0168 | 1.037 | 1.01 | 41,735 |
| Sep 02 2024 | 1.0178 | 0.00 | -0.14% | 1.0124 | 1.0302 | 1.0124 | 240,650 |
| Aug 30 2024 | 1.0192 | -0.01 | -0.66% | 1.0212 | 1.0222 | 1.0096 | 142,931 |
| Aug 29 2024 | 1.026 | -0.01 | -0.48% | 1.0306 | 1.0306 | 1.0074 | 102,150 |
| Aug 28 2024 | 1.031 | -0.01 | -1.07% | 1.034 | 1.034 | 1.0204 | 219,757 |
| Aug 27 2024 | 1.0422 | -0.01 | -0.57% | 1.0482 | 1.0482 | 1.0372 | 3,820 |
| Aug 26 2024 | 1.0482 | 0.01 | 0.58% | 1.0456 | 1.05 | 1.0456 | 9,920 |
| Aug 23 2024 | 1.0422 | -0.01 | -1.08% | 1.0552 | 1.0552 | 1.0404 | 33,255 |
| Aug 22 2024 | 1.0536 | -0.01 | -1.16% | 1.0624 | 1.0652 | 1.0536 | 97,850 |
| Aug 21 2024 | 1.066 | -0.02 | -1.42% | 1.07 | 1.07 | 1.062 | 31,292 |
| Aug 20 2024 | 1.0814 | 0.01 | 1.27% | 1.062 | 1.0814 | 1.06 | 27,265 |
| Aug 19 2024 | 1.0678 | -0.01 | -0.95% | 1.0836 | 1.0836 | 1.0648 | 89,400 |
| Aug 16 2024 | 1.078 | -0.02 | -1.62% | 1.0846 | 1.0856 | 1.077 | 141,100 |
| Aug 15 2024 | 1.0958 | -0.04 | -3.81% | 1.1274 | 1.1274 | 1.0894 | 155,751 |
| Aug 14 2024 | 1.1392 | -0.01 | -0.45% | 1.1318 | 1.1392 | 1.129 | 170,529 |
| Aug 13 2024 | 1.1444 | -0.01 | -0.90% | 1.1434 | 1.149 | 1.14 | 14,262 |
| Aug 12 2024 | 1.1548 | -0.01 | -0.72% | 1.141 | 1.1548 | 1.1388 | 66,061 |
| Aug 09 2024 | 1.1632 | 0.01 | 1.01% | 1.1522 | 1.1632 | 1.1436 | 119,950 |
| Aug 08 2024 | 1.1516 | -0.04 | -3.26% | 1.1746 | 1.1768 | 1.1516 | 106,950 |
| Aug 07 2024 | 1.1904 | 0.00 | 0.08% | 1.19 | 1.193 | 1.1602 | 80,372 |
| Aug 06 2024 | 1.1894 | -0.02 | -1.51% | 1.1766 | 1.2152 | 1.1748 | 255,164 |
| Aug 05 2024 | 1.2076 | 0.05 | 4.63% | 1.21 | 1.242 | 1.1934 | 688,800 |
| Aug 02 2024 | 1.1542 | 0.04 | 3.78% | 1.1302 | 1.1624 | 1.1292 | 212,839 |
| Aug 01 2024 | 1.1122 | 0.05 | 4.83% | 1.0726 | 1.1122 | 1.0726 | 277,097 |
| Jul 31 2024 | 1.061 | -0.01 | -0.95% | 1.052 | 1.0622 | 1.052 | 138,590 |
| Jul 30 2024 | 1.0712 | -0.01 | -0.65% | 1.0712 | 1.0712 | 1.0712 | 41,651 |
| Jul 29 2024 | 1.0782 | 0.01 | 0.96% | 1.0558 | 1.0782 | 1.0558 | 443,701 |
| Jul 26 2024 | 1.068 | -0.02 | -1.48% | 1.0774 | 1.0774 | 1.065 | 27,300 |
| Jul 25 2024 | 1.084 | 0.02 | 1.59% | 1.0858 | 1.104 | 1.084 | 52,387 |
| Jul 24 2024 | 1.067 | 0.01 | 1.27% | 1.0668 | 1.0706 | 1.0668 | 74,699 |
| Jul 23 2024 | 1.0536 | -0.01 | -0.90% | 1.0566 | 1.0566 | 1.04 | 17,550 |
| Jul 22 2024 | 1.0632 | -0.04 | -3.31% | 1.0932 | 1.0932 | 1.0628 | 561,940 |
| Jul 19 2024 | 1.0996 | 0.02 | 2.33% | 1.088 | 1.0996 | 1.0828 | 111,923 |
