Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DH2O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 65.67 | -0.48 | -0.73% | 66.28 | 66.285 | 65.44 | 152 |
| Jun 13 2024 | 66.15 | -0.59 | -0.88% | 66.82 | 67.655 | 65.895 | 1,794 |
| Jun 12 2024 | 66.74 | 1.39 | 2.13% | 65.69 | 68.495 | 65.445 | 7,605 |
| Jun 11 2024 | 65.35 | -0.16 | -0.24% | 65.76 | 65.78 | 65.005 | 3,396 |
| Jun 10 2024 | 65.505 | -0.27 | -0.40% | 65.60 | 65.625 | 65.00 | 725 |
| Jun 07 2024 | 65.77 | -0.82 | -1.23% | 66.32 | 67.55 | 65.515 | 1,495 |
| Jun 06 2024 | 66.59 | 0.00 | 0.00% | 66.79 | 67.005 | 66.37 | 639 |
| Jun 05 2024 | 66.59 | 0.51 | 0.77% | 66.36 | 66.605 | 65.985 | 2,300 |
| Jun 04 2024 | 66.08 | -0.81 | -1.21% | 66.41 | 67.795 | 66.075 | 3,318 |
| Jun 03 2024 | 66.89 | 0.20 | 0.30% | 67.46 | 67.625 | 66.56 | 1,914 |
| May 31 2024 | 66.69 | 0.17 | 0.26% | 66.58 | 66.965 | 66.26 | 8,854 |
| May 30 2024 | 66.52 | 0.36 | 0.54% | 66.04 | 66.57 | 65.685 | 1,566 |
| May 29 2024 | 66.16 | -1.42 | -2.10% | 67.01 | 67.02 | 66.16 | 1,676 |
| May 28 2024 | 67.58 | -1.04 | -1.52% | 68.72 | 68.91 | 67.47 | 4,178 |
| May 24 2024 | 68.62 | -0.02 | -0.03% | 68.29 | 68.62 | 67.96 | 2,703 |
| May 23 2024 | 68.64 | -0.95 | -1.37% | 69.44 | 69.655 | 68.365 | 1,071 |
| May 22 2024 | 69.59 | -0.10 | -0.14% | 69.81 | 70.045 | 69.46 | 10,741 |
| May 21 2024 | 69.69 | -0.46 | -0.66% | 69.84 | 69.84 | 69.22 | 664 |
| May 20 2024 | 70.15 | 0.66 | 0.95% | 69.93 | 70.15 | 69.50 | 614 |
| May 17 2024 | 69.49 | -0.16 | -0.23% | 69.76 | 69.765 | 69.38 | 617 |
| May 16 2024 | 69.65 | -0.46 | -0.66% | 69.92 | 70.055 | 69.53 | 1,230 |
| May 15 2024 | 70.11 | 1.27 | 1.84% | 69.41 | 70.17 | 68.19 | 4,974 |
| May 14 2024 | 68.84 | 0.05 | 0.07% | 68.68 | 69.20 | 64.50 | 9,272 |
| May 13 2024 | 68.79 | 0.05 | 0.07% | 68.84 | 69.355 | 68.79 | 4,107 |
| May 10 2024 | 68.74 | 0.36 | 0.53% | 69.07 | 69.10 | 68.60 | 4,211 |
| May 09 2024 | 68.38 | 0.25 | 0.37% | 68.16 | 68.595 | 67.905 | 10,504 |
| May 08 2024 | 68.13 | 0.15 | 0.22% | 67.92 | 68.595 | 67.92 | 1,389 |
| May 07 2024 | 67.98 | 1.37 | 2.06% | 67.80 | 68.285 | 67.70 | 6,207 |
| May 03 2024 | 66.61 | 1.28 | 1.96% | 65.80 | 66.98 | 65.075 | 1,952 |
| May 02 2024 | 65.33 | 0.53 | 0.83% | 65.39 | 65.61 | 65.065 | 2,243 |
| May 01 2024 | 64.795 | -0.08 | -0.12% | 65.07 | 65.07 | 64.285 | 1,124 |
| Apr 30 2024 | 64.87 | -0.22 | -0.34% | 65.09 | 67.045 | 63.765 | 7,641 |
| Apr 29 2024 | 65.09 | 0.22 | 0.33% | 65.12 | 65.38 | 64.825 | 7,571 |
| Apr 26 2024 | 64.875 | 0.69 | 1.07% | 64.88 | 65.165 | 64.395 | 564 |
| Apr 25 2024 | 64.19 | -0.54 | -0.83% | 64.81 | 64.965 | 63.19 | 19,141 |
| Apr 24 2024 | 64.73 | -0.02 | -0.03% | 64.92 | 64.98 | 64.365 | 4,326 |
| Apr 23 2024 | 64.75 | 1.01 | 1.58% | 64.31 | 64.86 | 63.885 | 1,740 |
| Apr 22 2024 | 63.74 | 0.09 | 0.14% | 63.71 | 63.98 | 63.50 | 890 |
| Apr 19 2024 | 63.65 | 0.20 | 0.32% | 62.83 | 63.65 | 62.825 | 2,778 |
| Apr 18 2024 | 63.45 | 1.14 | 1.83% | 62.68 | 63.50 | 62.285 | 12,698 |
| Apr 17 2024 | 62.31 | -0.20 | -0.32% | 62.89 | 63.17 | 62.295 | 7,124 |
| Apr 16 2024 | 62.51 | -0.75 | -1.19% | 62.88 | 63.105 | 62.195 | 2,312 |
| Apr 15 2024 | 63.26 | 0.05 | 0.08% | 63.42 | 63.93 | 63.08 | 11,978 |
| Apr 12 2024 | 63.21 | 0.00 | 0.00% | 63.55 | 63.61 | 62.935 | 2,297 |
| Apr 11 2024 | 63.21 | -0.35 | -0.55% | 63.43 | 66.33 | 62.575 | 8,253 |
| Apr 10 2024 | 63.56 | -0.98 | -1.52% | 64.99 | 66.51 | 63.045 | 1,693 |
| Apr 09 2024 | 64.54 | -0.06 | -0.09% | 64.61 | 64.88 | 64.195 | 3,355 |
| Apr 08 2024 | 64.60 | 0.09 | 0.14% | 64.52 | 64.86 | 64.31 | 5,933 |
| Apr 05 2024 | 64.51 | -0.42 | -0.65% | 64.55 | 64.675 | 63.095 | 1,646 |
| Apr 04 2024 | 64.93 | 0.27 | 0.42% | 64.74 | 65.26 | 64.48 | 546 |
| Apr 03 2024 | 64.66 | 0.41 | 0.64% | 64.46 | 64.68 | 63.91 | 3,150 |
| Apr 02 2024 | 64.25 | -1.02 | -1.56% | 64.64 | 64.95 | 64.14 | 2,507 |
| Mar 28 2024 | 65.27 | 0.46 | 0.71% | 65.22 | 65.27 | 64.79 | 4,283 |
| Mar 27 2024 | 64.81 | 0.19 | 0.29% | 64.46 | 64.90 | 64.395 | 4,206 |
| Mar 26 2024 | 64.62 | -0.01 | -0.02% | 64.59 | 64.755 | 64.365 | 9,897 |
| Mar 25 2024 | 64.63 | -0.17 | -0.26% | 64.82 | 64.91 | 64.49 | 14,839 |
| Mar 22 2024 | 64.80 | -0.47 | -0.72% | 64.76 | 65.47 | 64.76 | 10,412 |
| Mar 21 2024 | 65.27 | 0.89 | 1.38% | 65.36 | 65.595 | 64.66 | 15,242 |
| Mar 20 2024 | 64.38 | 0.57 | 0.89% | 64.16 | 64.38 | 63.98 | 4,185 |
| Mar 19 2024 | 63.81 | 0.12 | 0.19% | 63.35 | 64.06 | 63.145 | 17,752 |
