Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1.085 | -0.01 | -0.91% | 1.12 | 1.12 | 1.085 | 411,425 |
| Jun 14 2024 | 1.095 | 0.00 | 0.46% | 1.085 | 1.11 | 1.055 | 587,728 |
| Jun 13 2024 | 1.09 | -0.02 | -1.80% | 1.14 | 1.145 | 1.09 | 502,908 |
| Jun 12 2024 | 1.11 | -0.02 | -1.33% | 1.135 | 1.135 | 1.11 | 415,998 |
| Jun 11 2024 | 1.125 | -0.03 | -2.17% | 1.15 | 1.17 | 1.11 | 808,475 |
| Jun 07 2024 | 1.15 | 0.07 | 5.99% | 1.10 | 1.165 | 1.10 | 554,747 |
| Jun 06 2024 | 1.085 | 0.02 | 1.88% | 1.08 | 1.09 | 1.075 | 223,304 |
| Jun 05 2024 | 1.065 | -0.01 | -0.47% | 1.08 | 1.085 | 1.04 | 262,434 |
| Jun 04 2024 | 1.07 | -0.01 | -0.93% | 1.125 | 1.125 | 1.06 | 341,445 |
| Jun 03 2024 | 1.08 | 0.02 | 1.89% | 1.08 | 1.11 | 1.075 | 403,185 |
| May 31 2024 | 1.06 | 0.03 | 2.91% | 1.05 | 1.07 | 1.03 | 398,884 |
| May 30 2024 | 1.03 | 0.01 | 0.49% | 1.035 | 1.045 | 1.02 | 288,240 |
| May 29 2024 | 1.025 | -0.04 | -3.30% | 1.07 | 1.07 | 1.02 | 299,518 |
| May 28 2024 | 1.06 | -0.03 | -2.75% | 1.08 | 1.08 | 1.05 | 120,835 |
| May 27 2024 | 1.09 | -0.01 | -0.46% | 1.125 | 1.13 | 1.085 | 231,935 |
| May 24 2024 | 1.095 | 0.00 | 0.46% | 1.095 | 1.11 | 1.075 | 282,289 |
| May 23 2024 | 1.09 | 0.03 | 2.35% | 1.09 | 1.11 | 1.05 | 583,415 |
| May 22 2024 | 1.065 | -0.02 | -1.39% | 1.11 | 1.125 | 1.055 | 721,602 |
| May 21 2024 | 1.08 | 0.04 | 3.35% | 1.05 | 1.09 | 1.04 | 608,170 |
| May 20 2024 | 1.045 | -0.06 | -5.00% | 1.065 | 1.07 | 1.00 | 1,110,293 |
| May 17 2024 | 1.10 | -0.05 | -3.93% | 1.155 | 1.155 | 1.095 | 743,461 |
| May 16 2024 | 1.145 | 0.09 | 8.02% | 1.07 | 1.155 | 1.07 | 990,249 |
| May 15 2024 | 1.06 | 0.03 | 2.91% | 1.045 | 1.065 | 1.03 | 567,258 |
| May 14 2024 | 1.03 | 0.07 | 6.74% | 1.00 | 1.03 | 0.995 | 1,497,073 |
| May 13 2024 | 0.965 | -0.0275 | -2.77% | 1.00 | 1.01 | 0.965 | 579,895 |
| May 10 2024 | 0.9925 | 0.0225 | 2.32% | 0.97 | 1.01 | 0.965 | 617,123 |
| May 09 2024 | 0.97 | -0.045 | -4.43% | 1.02 | 1.02 | 0.965 | 519,690 |
| May 08 2024 | 1.015 | -0.01 | -0.98% | 1.04 | 1.04 | 1.01 | 399,857 |
| May 07 2024 | 1.025 | 0.00 | 0.49% | 1.05 | 1.065 | 1.025 | 406,258 |
| May 06 2024 | 1.02 | 0.01 | 0.49% | 1.04 | 1.04 | 1.01 | 339,227 |
| May 03 2024 | 1.015 | -0.01 | -0.49% | 1.045 | 1.045 | 1.01 | 356,818 |
| May 02 2024 | 1.02 | -0.01 | -0.49% | 1.025 | 1.025 | 0.995 | 578,173 |
| May 01 2024 | 1.025 | 0.00 | 0.00% | 1.02 | 1.045 | 1.00 | 572,092 |
| Apr 30 2024 | 1.025 | 0.02 | 2.50% | 1.01 | 1.06 | 1.00 | 791,991 |
| Apr 29 2024 | 1.00 | 0.00 | 0.00% | 0.995 | 1.05 | 0.99 | 1,722,201 |
| Apr 26 2024 | 1.00 | -0.06 | -5.66% | 1.06 | 1.07 | 0.96 | 2,482,259 |
| Apr 24 2024 | 1.06 | -0.01 | -0.93% | 1.065 | 1.08 | 1.03 | 1,556,515 |
| Apr 23 2024 | 1.07 | -0.06 | -4.89% | 1.125 | 1.125 | 1.065 | 1,314,374 |
| Apr 22 2024 | 1.125 | 0.00 | 0.00% | 1.195 | 1.195 | 1.125 | 472,743 |
| Apr 19 2024 | 1.125 | -0.03 | -2.60% | 1.155 | 1.155 | 1.115 | 369,723 |
| Apr 18 2024 | 1.155 | -0.04 | -2.94% | 1.20 | 1.20 | 1.14 | 476,057 |
| Apr 17 2024 | 1.19 | -0.02 | -1.24% | 1.21 | 1.21 | 1.1875 | 250,367 |
| Apr 16 2024 | 1.205 | -0.03 | -2.03% | 1.225 | 1.225 | 1.18 | 493,246 |
| Apr 15 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.24 | 1.22 | 318,821 |
| Apr 12 2024 | 1.24 | 0.01 | 0.81% | 1.23 | 1.245 | 1.225 | 410,054 |
| Apr 11 2024 | 1.23 | -0.01 | -0.40% | 1.22 | 1.26 | 1.20 | 806,559 |
| Apr 10 2024 | 1.235 | 0.06 | 4.66% | 1.19 | 1.24 | 1.165 | 715,386 |
| Apr 09 2024 | 1.18 | -0.03 | -2.07% | 1.21 | 1.21 | 1.17 | 403,354 |
| Apr 08 2024 | 1.205 | 0.01 | 0.42% | 1.19 | 1.22 | 1.17 | 219,492 |
| Apr 05 2024 | 1.20 | -0.02 | -1.64% | 1.24 | 1.24 | 1.19 | 164,534 |
| Apr 04 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.23 | 1.21 | 518,744 |
| Apr 03 2024 | 1.22 | -0.01 | -0.81% | 1.26 | 1.26 | 1.22 | 522,616 |
| Apr 02 2024 | 1.23 | 0.05 | 4.24% | 1.21 | 1.245 | 1.18 | 519,955 |
| Mar 28 2024 | 1.18 | 0.05 | 4.42% | 1.15 | 1.195 | 1.13 | 520,826 |
| Mar 27 2024 | 1.13 | 0.01 | 0.89% | 1.125 | 1.14 | 1.085 | 724,267 |
| Mar 26 2024 | 1.12 | 0.01 | 0.45% | 1.115 | 1.15 | 1.115 | 606,719 |
| Mar 25 2024 | 1.115 | 0.01 | 0.90% | 1.11 | 1.115 | 1.07 | 923,697 |
| Mar 22 2024 | 1.105 | -0.02 | -1.78% | 1.125 | 1.135 | 1.095 | 920,984 |
| Mar 21 2024 | 1.125 | -0.05 | -3.85% | 1.175 | 1.18 | 1.12 | 1,159,767 |
| Mar 20 2024 | 1.17 | -0.02 | -1.27% | 1.195 | 1.195 | 1.145 | 449,190 |
