Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14 2025 | 22.30 | 0.32 | 1.43% | 22.00 | 22.355 | 21.78 | 45,227 |
| Mar 13 2025 | 21.985 | -0.15 | -0.66% | 22.185 | 22.45 | 21.865 | 98,299 |
| Mar 12 2025 | 22.13 | 0.04 | 0.16% | 22.035 | 22.285 | 21.78 | 79,033 |
| Mar 11 2025 | 22.095 | -0.31 | -1.36% | 22.36 | 22.815 | 21.89 | 148,060 |
| Mar 10 2025 | 22.40 | 1.25 | 5.89% | 21.80 | 22.645 | 21.36 | 222,709 |
| Mar 07 2025 | 21.155 | 0.37 | 1.78% | 20.605 | 21.565 | 20.605 | 98,646 |
| Mar 06 2025 | 20.785 | -0.14 | -0.65% | 20.93 | 21.19 | 20.54 | 133,469 |
| Mar 05 2025 | 20.92 | -0.42 | -1.97% | 21.21 | 21.38 | 20.555 | 178,082 |
| Mar 04 2025 | 21.34 | -0.44 | -2.02% | 21.79 | 21.88 | 20.955 | 233,284 |
| Mar 03 2025 | 21.78 | -0.70 | -3.11% | 22.465 | 22.64 | 21.455 | 130,816 |
| Feb 28 2025 | 22.48 | 0.41 | 1.88% | 22.135 | 23.025 | 21.845 | 96,422 |
| Feb 27 2025 | 22.065 | 0.46 | 2.13% | 21.63 | 22.245 | 21.63 | 69,545 |
| Feb 26 2025 | 21.605 | -0.16 | -0.74% | 21.775 | 21.955 | 21.515 | 98,328 |
| Feb 25 2025 | 21.765 | -0.48 | -2.14% | 22.25 | 22.365 | 21.655 | 108,693 |
| Feb 24 2025 | 22.24 | 0.01 | 0.07% | 22.225 | 22.50 | 22.00 | 73,931 |
| Feb 21 2025 | 22.225 | 0.07 | 0.32% | 22.25 | 22.50 | 22.10 | 69,210 |
| Feb 20 2025 | 22.155 | 0.09 | 0.41% | 22.12 | 22.395 | 21.915 | 53,520 |
| Feb 19 2025 | 22.065 | -0.07 | -0.32% | 22.16 | 22.44 | 21.90 | 73,962 |
| Feb 18 2025 | 22.135 | 0.09 | 0.39% | 22.005 | 22.315 | 21.515 | 156,123 |
| Feb 17 2025 | 22.05 | -0.06 | -0.27% | 22.11 | 22.29 | 21.63 | 85,338 |
| Feb 14 2025 | 22.11 | -0.07 | -0.29% | 22.195 | 22.40 | 21.985 | 70,302 |
| Feb 13 2025 | 22.175 | -0.62 | -2.70% | 22.19 | 22.37 | 21.70 | 277,118 |
| Feb 12 2025 | 22.79 | -1.16 | -4.84% | 24.17 | 24.195 | 22.42 | 262,616 |
| Feb 11 2025 | 23.95 | 0.18 | 0.78% | 23.76 | 24.31 | 23.76 | 104,609 |
| Feb 10 2025 | 23.765 | 1.03 | 4.53% | 22.915 | 23.845 | 22.85 | 177,657 |
| Feb 07 2025 | 22.735 | 0.38 | 1.68% | 22.485 | 22.90 | 22.37 | 55,781 |
| Feb 06 2025 | 22.36 | -0.46 | -2.02% | 22.95 | 23.26 | 22.205 | 160,845 |
| Feb 05 2025 | 22.82 | -1.12 | -4.66% | 24.49 | 24.49 | 22.585 | 149,524 |
| Feb 04 2025 | 23.935 | 0.67 | 2.88% | 23.19 | 23.935 | 23.015 | 37,387 |
| Feb 03 2025 | 23.265 | -0.04 | -0.15% | 23.575 | 23.65 | 23.15 | 86,277 |
| Jan 31 2025 | 23.30 | 0.16 | 0.69% | 23.34 | 23.575 | 23.035 | 68,251 |
| Jan 30 2025 | 23.14 | 0.25 | 1.09% | 22.91 | 23.325 | 22.66 | 79,668 |
| Jan 29 2025 | 22.89 | 0.09 | 0.39% | 22.75 | 23.00 | 22.495 | 37,160 |
| Jan 28 2025 | 22.80 | 0.31 | 1.38% | 22.505 | 22.90 | 22.455 | 32,481 |
| Jan 27 2025 | 22.49 | -0.28 | -1.21% | 22.505 | 22.895 | 22.49 | 54,565 |
| Jan 24 2025 | 22.765 | -0.47 | -2.00% | 23.09 | 23.40 | 22.73 | 57,928 |
| Jan 23 2025 | 23.23 | 0.17 | 0.74% | 23.095 | 23.725 | 23.01 | 47,662 |
| Jan 22 2025 | 23.06 | -0.48 | -2.02% | 23.535 | 23.835 | 23.06 | 50,040 |
| Jan 21 2025 | 23.535 | -0.43 | -1.79% | 23.945 | 23.945 | 23.02 | 158,198 |
| Jan 20 2025 | 23.965 | -0.32 | -1.32% | 24.22 | 24.405 | 23.81 | 121,442 |
| Jan 17 2025 | 24.285 | -0.01 | -0.02% | 24.315 | 24.445 | 24.165 | 49,255 |
| Jan 16 2025 | 24.29 | -0.56 | -2.25% | 24.965 | 24.995 | 24.25 | 56,504 |
| Jan 15 2025 | 24.85 | 0.02 | 0.08% | 24.805 | 25.00 | 24.565 | 33,876 |
| Jan 14 2025 | 24.83 | -0.40 | -1.59% | 25.245 | 25.44 | 24.695 | 73,431 |
| Jan 13 2025 | 25.23 | 0.59 | 2.39% | 24.995 | 25.445 | 24.94 | 117,480 |
| Jan 10 2025 | 24.64 | -0.05 | -0.18% | 24.695 | 25.26 | 24.635 | 104,796 |
| Jan 09 2025 | 24.685 | 0.18 | 0.76% | 24.69 | 24.745 | 24.40 | 28,900 |
| Jan 08 2025 | 24.50 | -0.38 | -1.53% | 24.965 | 25.19 | 24.345 | 71,510 |
| Jan 07 2025 | 24.88 | 0.85 | 3.54% | 24.10 | 25.08 | 24.02 | 129,026 |
| Jan 06 2025 | 24.03 | -0.34 | -1.37% | 24.425 | 24.98 | 23.90 | 226,309 |
| Jan 03 2025 | 24.365 | 0.47 | 1.97% | 23.995 | 24.43 | 23.805 | 87,816 |
| Jan 02 2025 | 23.895 | 1.60 | 7.15% | 22.495 | 23.92 | 22.495 | 173,741 |
| Dec 30 2024 | 22.30 | 0.19 | 0.86% | 22.005 | 22.35 | 22.00 | 48,010 |
| Dec 27 2024 | 22.11 | 0.31 | 1.45% | 21.74 | 22.22 | 21.60 | 56,911 |
| Dec 23 2024 | 21.795 | 0.31 | 1.44% | 21.50 | 21.98 | 21.365 | 53,105 |
| Dec 20 2024 | 21.485 | -0.02 | -0.07% | 21.475 | 21.66 | 21.205 | 103,666 |
| Dec 19 2024 | 21.50 | 0.25 | 1.18% | 21.235 | 21.815 | 21.205 | 114,528 |
| Dec 18 2024 | 21.25 | -0.43 | -1.96% | 21.70 | 21.84 | 21.195 | 107,534 |
| Dec 17 2024 | 21.675 | 0.32 | 1.47% | 21.47 | 21.75 | 21.265 | 90,467 |
| Dec 16 2024 | 21.36 | -0.77 | -3.46% | 22.055 | 22.07 | 21.36 | 151,180 |
