Historical Stock Prices

DTUS 
$32.1
*  
0.26
0.82%
Get DTUS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DTUS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 31.81 32.5001 31.46 32.1 108,255
01/12/2017 31.9 31.91 31.7 31.84 2,232
01/11/2017 31.85 32.2984 31.72 31.83 65,928
01/10/2017 31.88 32.1499 31.86 31.97 11,528
01/09/2017 32.16 32.333 31.88 31.88 19,223
01/06/2017 32.91 32.91 32.91 32.91 214
01/05/2017 32.2834 32.61 32.1682 32.1682 21,650
01/04/2017 32.49 32.5528 32.49 32.5528 933
01/03/2017 31.95 32.56 31.95 32.5599 32,082
12/30/2016 32.35 32.45 31.8428 32.36 29,490
12/29/2016 32.35 32.61 32.28 32.36 43,165
12/28/2016 32.8 33.09 32.15 32.27 93,561
12/27/2016 32.73 33.149 32.69 33 65,237
12/23/2016 33.19 33.23 32.71 32.81 40,119
12/22/2016 32.72 32.94 32.72 32.85 2,250
12/21/2016 32.8 32.9 32.6641 32.8497 14,731
12/20/2016 32.85 33.61 32.85 32.9402 19,717
12/19/2016 32.89 33.14 32.8 33.01 25,439
12/16/2016 33.1858 33.19 33.1856 33.1856 663
12/15/2016 33.09 33.5208 33.09 33.38 16,026
12/14/2016 31.6 33.2305 31.5569 33.2305 24,826
12/13/2016 31.67 32.3 31.46 31.75 28,347
12/12/2016 31.65 31.99 31.105 31.4271 47,857
12/09/2016 31.5 32.04 31.2545 31.96 54,103
12/08/2016 31.61 31.81 31.496 31.66 12,073
12/07/2016 31.64 31.8 31.43 31.43 24,500
12/06/2016 31.6 32.01 31.6 31.73 14,371
12/05/2016 31.76 31.803 31.61 31.61 6,509
12/02/2016 31.61 31.78 31.53 31.66 13,361
12/01/2016 31.85 32.2 31.8124 32.1395 6,798
11/30/2016 31.5499 32.07 31.5499 31.61 30,635
11/29/2016 31.75 31.75 31.395 31.395 1,306
11/28/2016 31.92 31.92 31.79 31.79 2,514
11/25/2016 32.02 32.183 31.93 32.07 15,825
11/23/2016 31.35 32.0599 31.32 31.76 58,136
11/22/2016 31.486 31.62 31.36 31.45 3,120
11/21/2016 31.21 31.56 31.21 31.44 19,992
11/18/2016 31.13 31.36 31.0557 31.25 32,805
11/17/2016 30.7787 31.3499 30.7787 31.3499 28,117
11/16/2016 30.8 31.2301 30.8 31.0095 19,561
11/15/2016 30.65 31.3101 30.5976 30.93 70,395
11/14/2016 30 30.86 29.12 30.34 58,872
11/11/2016 29.64 30.2163 29.5929 29.88 83,782
11/10/2016 29.75 30.1651 29.4 29.4 45,601
11/09/2016 29.09 30.06 29.09 29.48 70,800
11/08/2016 28.979 29.6828 28.979 29.27 38,965
11/07/2016 28.91 29.21 28.9 29.11 33,032
11/04/2016 29 29.2 28.91 28.91 20,846
11/03/2016 29.3399 29.46 29.0999 29.2801 108,422
11/02/2016 29.58 29.7 29.27 29.3101 5,257
11/01/2016 29.64 29.98 29.52 29.72 62,726
10/31/2016 29.51 30.21 29.23 29.9701 36,002
10/28/2016 29.82 30.05 29.73 29.7401 11,306
10/27/2016 29.89 30.2101 29.89 30.01 22,711
10/26/2016 29.76 29.85 29.76 29.7928 7,850
10/25/2016 29.5344 29.92 29.5344 29.69 34,218
10/24/2016 29.4 29.79 29.3977 29.67 41,703
10/21/2016 29.71 29.71 29.51 29.51 1,860
10/20/2016 29.49 29.6613 29.49 29.51 2,137
10/19/2016 29.18 29.68 29.18 29.35 65,610
10/18/2016 29.504 29.504 29.39 29.44 20,911
10/17/2016 29.44 29.75 29.44 29.6 84,848
10/14/2016 29.85 29.95 29.7 29.78 20,001
10/13/2016 30.0799 30.33 29.49 29.49 73,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?