DUST has returned -79.8% since October 15, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 14 2025 | $10.34 | $10.43 | $9.98 | $10.22 | 19,506,600 |
October 13 2025 | $10.36 | $10.39 | $9.96 | $9.98 | 19,031,910 |
October 10 2025 | $11.00 | $11.24 | $10.78 | $11.03 | 12,458,900 |
October 09 2025 | $10.13 | $11.33 | $10.11 | $11.09 | 15,714,100 |
October 08 2025 | $10.30 | $10.59 | $10.16 | $10.18 | 11,211,500 |
October 07 2025 | $10.33 | $10.84 | $10.32 | $10.77 | 8,501,100 |
October 06 2025 | $10.47 | $10.55 | $10.08 | $10.34 | 12,837,900 |
October 03 2025 | $10.69 | $10.91 | $10.56 | $10.79 | 8,261,500 |
October 02 2025 | $10.40 | $11.57 | $10.38 | $10.74 | 12,866,600 |
October 01 2025 | $10.73 | $10.88 | $10.48 | $10.71 | 11,859,300 |
September 30 2025 | $11.39 | $11.43 | $10.70 | $10.93 | 10,337,000 |
September 29 2025 | $10.84 | $11.24 | $10.77 | $11.15 | 8,346,600 |
September 26 2025 | $11.76 | $11.91 | $11.36 | $11.43 | 6,007,200 |
September 25 2025 | $12.24 | $12.31 | $11.91 | $11.97 | 6,194,600 |
September 24 2025 | $11.71 | $12.22 | $11.53 | $12.21 | 6,106,300 |
September 23 2025 | $11.40 | $11.71 | $11.28 | $11.59 | 5,830,300 |
September 22 2025 | $11.75 | $12.07 | $11.56 | $11.61 | 6,404,500 |
September 19 2025 | $13.58 | $13.61 | $12.17 | $12.26 | 8,572,946 |
September 18 2025 | $13.88 | $14.24 | $13.61 | $13.61 | 6,235,921 |
September 17 2025 | $13.86 | $14.02 | $13.18 | $13.68 | 7,673,491 |
September 16 2025 | $12.94 | $13.67 | $12.94 | $13.52 | 4,519,286 |
September 15 2025 | $13.43 | $13.49 | $12.88 | $12.98 | 4,615,160 |
September 12 2025 | $13.16 | $13.46 | $13.13 | $13.28 | 4,655,877 |
September 11 2025 | $13.85 | $13.92 | $13.25 | $13.27 | 4,315,421 |
September 10 2025 | $14.21 | $14.21 | $13.72 | $13.76 | 4,492,892 |
