Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DTGHF )

39.18 -0.25 (-0.64%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 41.88 35 -1.09(-2.54%)
May 21, 2024 42.97 27 +0.52(+1.21%)
May 20, 2024 42.45 42.45 42.45 42.45 284 +0.26(+0.61%)
May 17, 2024 42.20 42.20 42.20 42.20 262 -0.03(-0.06%)
May 16, 2024 42.59 43.12 42.12 42.22 4,055 -2.45(-5.49%)
May 15, 2024 44.68 44.68 44.68 44.68 501 +0.50(+1.12%)
May 08, 2024 44.18 10,015 +0.33(+0.75%)
May 06, 2024 36.44 36.44 36.44 43.85 152 -0.23(-0.53%)
May 03, 2024 43.90 44.28 43.90 44.09 10,485 -1.52(-3.32%)
May 02, 2024 45.00 45.60 34.12 45.60 1,594 +1.96(+4.49%)
May 01, 2024 46.65 46.65 43.64 43.64 291 -3.22(-6.88%)
Apr 29, 2024 46.86 10 +1.01(+2.21%)
Apr 26, 2024 44.94 45.96 44.94 45.85 429 +1.36(+3.06%)
Apr 25, 2024 44.49 44.51 44.49 44.49 30,699 -0.75(-1.65%)
Apr 24, 2024 46.11 46.11 45.24 45.24 768 -0.19(-0.41%)
Apr 22, 2024 45.42 50 -0.40(-0.86%)
Apr 19, 2024 45.82 45.82 45.82 45.82 162 -0.99(-2.12%)
Apr 16, 2024 46.81 41 -1.06(-2.21%)
Apr 15, 2024 47.87 47.87 47.87 47.87 399 -1.41(-2.86%)
Apr 09, 2024 49.28 27 -0.86(-1.72%)
Apr 04, 2024 50.14 172 +0.79(+1.59%)
Apr 03, 2024 49.35 49.35 49.35 49.35 277 -0.26(-0.51%)
Apr 02, 2024 49.61 49.61 49.61 49.61 190 +0.29(+0.59%)
Apr 01, 2024 51.25 51.25 49.32 49.32 627 -0.27(-0.54%)
Mar 28, 2024 49.59 49.59 49.59 49.59 380 -0.77(-1.53%)
Mar 27, 2024 50.45 50.45 50.36 50.36 15,120 +0.36(+0.72%)
Mar 25, 2024 50.00 1 +0.06(+0.12%)
Mar 21, 2024 49.94 71 -0.77(-1.52%)
Mar 20, 2024 50.05 50.71 50.05 50.71 312 +0.71(+1.42%)
Mar 14, 2024 50.00 71 +1.77(+3.67%)
Mar 13, 2024 48.23 48.23 48.23 48.23 2,547 -0.26(-0.54%)
Mar 12, 2024 48.49 48.49 48.38 48.49 1,224 +0.64(+1.35%)
Mar 11, 2024 47.85 47.85 47.85 47.85 397 +0.34(+0.72%)
Mar 08, 2024 47.51 47.51 47.51 47.51 253 +0.08(+0.17%)
Mar 07, 2024 47.43 47.43 47.43 47.43 280 +1.30(+2.82%)
Mar 06, 2024 46.13 46.13 46.13 46.13 304 -0.26(-0.56%)
Mar 05, 2024 47.16 47.16 46.39 46.39 352 +0.24(+0.52%)
Mar 04, 2024 46.15 46.15 46.15 46.15 458 -0.87(-1.85%)
Mar 01, 2024 47.00 47.65 47.00 47.02 1,781 +6.73(+16.69%)
Feb 29, 2024 40.29 40.29 40.29 40.29 765 +0.24(+0.60%)
Feb 27, 2024 40.05 82 +0.09(+0.23%)
Feb 26, 2024 40.00 40.00 39.96 39.96 1,198 +0.66(+1.67%)
Feb 23, 2024 39.30 39.30 39.30 39.30 787 +0.50(+1.28%)
Feb 22, 2024 39.09 39.21 38.81 38.81 16,311 -0.70(-1.76%)
Feb 21, 2024 39.50 39.50 38.88 39.50 224 +1.44(+3.78%)
Feb 20, 2024 38.03 38.06 38.03 38.06 1,339 -0.53(-1.37%)
Feb 16, 2024 38.59 38.59 38.59 38.59 117 +1.14(+3.05%)
Feb 15, 2024 38.00 38.00 37.45 37.45 281 +1.25(+3.44%)
Feb 13, 2024 36.20 103 -0.95(-2.55%)
Feb 12, 2024 37.15 37.15 37.15 37.15 156 -0.03(-0.08%)
Feb 09, 2024 37.18 37.18 37.18 37.18 434 +0.67(+1.84%)
Feb 08, 2024 36.51 36.51 36.51 36.51 316 +0.00(+0.01%)
Feb 06, 2024 36.51 10,104 +0.56(+1.55%)
Feb 02, 2024 35.95 63 +0.01(+0.04%)
Feb 01, 2024 35.93 35.93 35.93 35.93 3,268 -0.43(-1.18%)
Jan 31, 2024 36.36 36.36 36.36 36.36 230 +1.05(+2.98%)
Jan 29, 2024 35.31 91 -0.52(-1.45%)
Jan 26, 2024 35.83 35.83 35.83 35.83 744 +1.86(+5.47%)
Jan 23, 2024 33.97 116 +0.45(+1.34%)
Jan 19, 2024 33.52 1 -0.39(-1.15%)
Jan 18, 2024 33.49 33.91 33.49 33.91 609 -0.76(-2.18%)
Jan 16, 2024 34.67 28 -0.78(-2.20%)
Jan 12, 2024 35.45 35.45 35.45 35.45 1,034 +0.42(+1.19%)
Jan 11, 2024 35.03 35.03 35.03 35.03 458 -0.82(-2.29%)
Jan 10, 2024 35.75 36.00 35.75 35.85 1,063 +0.20(+0.57%)
Jan 09, 2024 35.65 36.00 35.65 35.65 1,208 -0.61(-1.68%)
Jan 08, 2024 36.26 36.26 36.26 36.26 372 -0.01(-0.03%)
Jan 05, 2024 36.68 36.75 36.27 36.27 3,377 -0.30(-0.82%)
Jan 03, 2024 36.57 23 -0.77(-2.05%)
Dec 28, 2023 37.34 4 +0.05(+0.13%)
Dec 27, 2023 37.29 37.29 37.29 37.29 211 +0.43(+1.17%)
Dec 26, 2023 36.86 36.86 36.86 36.86 8,601 -0.37(-0.98%)
Dec 22, 2023 37.22 37.22 37.22 37.22 232 +0.53(+1.43%)
Dec 19, 2023 36.70 39 -0.14(-0.39%)
Dec 18, 2023 36.84 36.84 36.84 36.84 195 +2.22(+6.42%)
Dec 13, 2023 34.62 86 -0.31(-0.89%)
Dec 12, 2023 34.93 34.93 34.93 34.93 366 +0.31(+0.90%)
Dec 08, 2023 34.62 76 -0.22(-0.62%)
Dec 07, 2023 34.84 34.84 34.84 34.84 216 +0.17(+0.48%)
Dec 06, 2023 34.68 34.68 34.67 34.67 30,534 +0.95(+2.82%)
Dec 05, 2023 33.72 33.72 33.28 33.72 15,202 +1.31(+4.05%)
Dec 04, 2023 32.48 32.48 32.41 32.41 2,877 +0.03(+0.08%)
Dec 01, 2023 32.38 32.38 32.38 32.38 785 -0.09(-0.27%)
Nov 29, 2023 32.47 56 +0.44(+1.39%)
Nov 28, 2023 32.02 32.02 32.02 32.02 538 +0.07(+0.21%)
Nov 27, 2023 32.06 32.06 31.90 31.96 526 -0.25(-0.77%)
Nov 24, 2023 32.41 32.41 32.21 32.21 656 +0.55(+1.75%)
Nov 22, 2023 31.65 31.65 31.65 31.65 178 -0.70(-2.16%)
Nov 21, 2023 32.35 32.35 32.35 32.35 272 +0.18(+0.56%)
Nov 20, 2023 32.00 32.17 32.00 32.17 1,850 +0.64(+2.03%)
Nov 15, 2023 31.53 117 +0.70(+2.27%)
Nov 14, 2023 30.68 30.90 30.68 30.83 936 +0.64(+2.12%)
Nov 09, 2023 30.19 113 -0.16(-0.53%)
Nov 08, 2023 30.41 30.48 30.35 30.35 3,428 -0.24(-0.78%)
Nov 07, 2023 30.15 30.59 30.15 30.59 50,778 -1.11(-3.50%)
Nov 06, 2023 31.70 31.70 31.70 31.70 348 -0.05(-0.17%)
Nov 03, 2023 31.75 32.19 31.75 31.75 512 +0.37(+1.19%)
Nov 02, 2023 31.38 31.38 31.38 31.38 202 +0.41(+1.32%)
Oct 31, 2023 30.97 152 +0.06(+0.21%)
Oct 27, 2023 30.91 106 -0.53(-1.70%)
Oct 26, 2023 31.44 31.44 31.44 31.44 5,277 -0.08(-0.24%)
Oct 20, 2023 31.52 167 -0.58(-1.81%)
Oct 19, 2023 32.18 32.18 32.10 32.10 728 -0.44(-1.36%)
Oct 17, 2023 32.54 13 -0.00(-0.01%)
Oct 16, 2023 33.03 33.03 32.54 32.54 784 -0.49(-1.47%)
Oct 13, 2023 33.03 33.14 33.03 33.03 456 -0.53(-1.57%)
Oct 10, 2023 33.56 0 -0.01(-0.04%)
Oct 09, 2023 33.62 33.62 32.92 33.57 50,580 -0.49(-1.45%)
Oct 06, 2023 34.06 34.06 34.06 34.06 1,143 +1.06(+3.23%)
Oct 05, 2023 33.00 33.00 33.00 33.00 215 -1.45(-4.20%)
Sep 27, 2023 34.45 50,011 -1.09(-3.07%)
Sep 25, 2023 35.54 2 +0.15(+0.43%)
Sep 21, 2023 35.39 12 -0.40(-1.11%)
Sep 20, 2023 36.44 36.44 35.78 35.78 1,675 +0.16(+0.45%)
Sep 19, 2023 36.24 36.24 35.62 35.62 532 -0.05(-0.13%)
Sep 15, 2023 35.67 26 +0.77(+2.21%)
Sep 14, 2023 35.50 35.50 34.90 34.90 1,287 +0.55(+1.61%)
Sep 08, 2023 34.35 3 -0.16(-0.48%)
Sep 07, 2023 34.51 34.51 34.51 34.51 2,588 +0.41(+1.21%)
Sep 05, 2023 34.10 118 -0.80(-2.30%)
Sep 01, 2023 34.90 34.90 34.90 34.90 20,185 -0.12(-0.35%)
Aug 31, 2023 35.35 35.35 35.02 35.02 4,622 -0.30(-0.84%)
Aug 30, 2023 35.33 35.33 35.32 35.32 51,009 +0.27(+0.78%)
Aug 28, 2023 35.05 205 +0.36(+1.05%)
Aug 24, 2023 34.68 61 -1.28(-3.55%)
Aug 23, 2023 36.40 36.40 35.96 35.96 879 -0.84(-2.29%)
Aug 22, 2023 36.78 36.80 36.78 36.80 1,326 +0.55(+1.51%)
Aug 21, 2023 36.25 36.25 36.25 36.25 438 +0.70(+1.97%)
Aug 18, 2023 36.12 36.12 35.55 35.55 1,778 -1.30(-3.54%)
Aug 16, 2023 36.85 140 +0.20(+0.55%)
Aug 15, 2023 36.65 36.65 36.65 36.65 1,147 -0.15(-0.40%)
Aug 14, 2023 36.80 36.80 36.80 36.80 1,561 -0.65(-1.75%)
Aug 11, 2023 37.80 37.80 37.45 37.45 5,928 -0.41(-1.07%)
Aug 10, 2023 37.55 37.86 37.55 37.86 1,388 +1.54(+4.23%)
Aug 08, 2023 36.32 80 -1.08(-2.88%)
Aug 07, 2023 37.40 37.40 37.40 37.40 451 +0.90(+2.47%)
Aug 02, 2023 36.50 43 -1.04(-2.77%)
Jul 31, 2023 37.54 30,051 +0.63(+1.71%)
Jul 27, 2023 36.91 67,239 +1.23(+3.45%)
Jul 25, 2023 35.68 70 -0.93(-2.55%)
Jul 21, 2023 36.61 19 -0.29(-0.78%)
Jul 20, 2023 36.90 36.90 36.90 36.90 854 +0.00(+0.00%)
Jul 19, 2023 36.90 36.90 36.90 36.90 145 +0.48(+1.33%)
Jul 13, 2023 36.42 270 +1.40(+3.99%)
Jul 05, 2023 35.02 20 -0.50(-1.41%)
Jul 03, 2023 35.52 35.52 35.52 35.52 136 -0.01(-0.02%)
Jun 30, 2023 35.53 35.53 35.53 35.53 207 +0.45(+1.28%)
Jun 27, 2023 35.08 11 +1.44(+4.27%)
Jun 23, 2023 33.64 97 +0.33(+1.00%)
Jun 22, 2023 33.85 33.85 33.31 33.31 1,908 -1.13(-3.27%)
Jun 21, 2023 34.35 34.43 34.35 34.43 1,337 -0.09(-0.25%)
Jun 20, 2023 34.59 34.59 33.99 34.52 1,298 -0.78(-2.22%)
Jun 16, 2023 35.30 35.30 35.30 35.30 122 +0.10(+0.30%)
Jun 15, 2023 35.20 35.20 34.75 35.20 832 +0.20(+0.57%)
Jun 14, 2023 35.00 35.00 35.00 35.00 181 +1.03(+3.03%)
Jun 13, 2023 34.34 34.34 33.97 33.97 755 +0.63(+1.90%)
Jun 12, 2023 33.34 33.34 33.34 33.34 169 +0.59(+1.80%)
Jun 09, 2023 32.75 32.75 32.75 32.75 761 +0.11(+0.32%)
Jun 08, 2023 32.64 32.64 32.64 32.64 247 +1.50(+4.82%)
Jun 06, 2023 31.14 102 -0.08(-0.27%)
Jun 05, 2023 31.00 31.23 31.00 31.23 390 +0.22(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.