Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DASHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 29.04 | 1.46 | 5.29% | 27.52 | 29.33 | 27.06 | 9,169.00 |
| Apr 17 2024 | 27.58 | -0.620 | -2.20% | 28.19 | 29.05 | 26.59 | 9,497.00 |
| Apr 16 2024 | 28.20 | -0.210 | -0.74% | 28.36 | 29.10 | 26.80 | 13,652.00 |
| Apr 15 2024 | 28.41 | -1.83 | -6.05% | 30.00 | 31.44 | 27.23 | 11,788.00 |
| Apr 14 2024 | 30.24 | 1.87 | 6.59% | 28.28 | 30.39 | 27.27 | 19,597.00 |
| Apr 13 2024 | 28.37 | -3.53 | -11.07% | 31.83 | 32.37 | 25.24 | 29,371.00 |
| Apr 12 2024 | 31.90 | -4.94 | -13.41% | 36.83 | 38.49 | 28.68 | 45,426.00 |
| Apr 11 2024 | 36.84 | -0.070 | -0.19% | 36.89 | 37.72 | 36.29 | 5,071.00 |
| Apr 10 2024 | 36.91 | -0.130 | -0.35% | 36.84 | 37.25 | 35.25 | 6,823.00 |
| Apr 09 2024 | 37.04 | -2.14 | -5.46% | 39.32 | 39.39 | 36.88 | 9,460.00 |
| Apr 08 2024 | 39.18 | 1.79 | 4.79% | 37.50 | 39.60 | 37.03 | 7,690.00 |
| Apr 07 2024 | 37.39 | 0.190 | 0.51% | 37.12 | 37.97 | 36.89 | 5,595.00 |
| Apr 06 2024 | 37.20 | 1.16 | 3.22% | 35.85 | 37.50 | 35.83 | 4,077.00 |
| Apr 05 2024 | 36.04 | -0.870 | -2.36% | 36.92 | 37.28 | 35.23 | 8,302.00 |
| Apr 04 2024 | 36.91 | 1.10 | 3.07% | 35.60 | 37.59 | 35.14 | 6,889.00 |
| Apr 03 2024 | 35.81 | -0.210 | -0.58% | 36.07 | 37.00 | 34.86 | 7,807.00 |
| Apr 02 2024 | 36.02 | -1.84 | -4.86% | 37.75 | 37.75 | 34.00 | 9,717.00 |
| Apr 01 2024 | 37.86 | -2.24 | -5.59% | 39.99 | 40.53 | 36.76 | 10,981.00 |
| Mar 31 2024 | 40.10 | 1.36 | 3.51% | 38.71 | 40.52 | 38.67 | 8,469.00 |
| Mar 30 2024 | 38.74 | -1.08 | -2.71% | 39.76 | 40.31 | 38.47 | 7,694.00 |
| Mar 29 2024 | 39.82 | 1.48 | 3.86% | 38.29 | 40.82 | 37.86 | 13,238.00 |
| Mar 28 2024 | 38.34 | 0.580 | 1.54% | 37.96 | 39.05 | 37.35 | 8,644.00 |
| Mar 27 2024 | 37.76 | -0.930 | -2.40% | 38.74 | 39.18 | 36.44 | 9,744.00 |
| Mar 26 2024 | 38.69 | 0.810 | 2.14% | 37.94 | 39.53 | 37.50 | 17,240.00 |
| Mar 25 2024 | 37.88 | 0.870 | 2.35% | 37.04 | 38.36 | 36.60 | 13,609.00 |
| Mar 24 2024 | 37.01 | 1.05 | 2.92% | 35.75 | 37.39 | 35.45 | 5,678.00 |
| Mar 23 2024 | 35.96 | 1.15 | 3.30% | 34.91 | 36.36 | 34.56 | 6,974.00 |
| Mar 22 2024 | 34.81 | -0.940 | -2.63% | 35.63 | 36.76 | 34.04 | 10,153.00 |
| Mar 21 2024 | 35.75 | -0.010 | -0.03% | 35.61 | 36.31 | 34.79 | 9,266.00 |
| Mar 20 2024 | 35.76 | 2.91 | 8.86% | 32.89 | 36.23 | 31.61 | 12,213.00 |
| Mar 19 2024 | 32.85 | -2.59 | -7.31% | 35.45 | 35.80 | 31.51 | 23,113.00 |
| Mar 18 2024 | 35.44 | -1.65 | -4.45% | 37.05 | 37.44 | 34.00 | 15,344.00 |
| Mar 17 2024 | 37.09 | 1.06 | 2.94% | 36.34 | 38.70 | 34.14 | 14,557.00 |
| Mar 16 2024 | 36.03 | -2.88 | -7.40% | 39.04 | 39.45 | 35.29 | 12,101.00 |
| Mar 15 2024 | 38.91 | -1.75 | -4.30% | 40.77 | 41.23 | 35.79 | 29,714.00 |
| Mar 14 2024 | 40.66 | -2.05 | -4.80% | 42.94 | 42.94 | 38.30 | 15,761.00 |
| Mar 13 2024 | 42.71 | 0.250 | 0.59% | 42.52 | 44.10 | 41.94 | 17,154.00 |
| Mar 12 2024 | 42.46 | -0.770 | -1.78% | 43.21 | 43.94 | 39.80 | 24,803.00 |
| Mar 11 2024 | 43.23 | 3.10 | 7.72% | 40.27 | 45.00 | 37.94 | 50,978.00 |
| Mar 10 2024 | 40.13 | -0.420 | -1.04% | 40.46 | 43.64 | 39.25 | 19,394.00 |
| Mar 09 2024 | 40.55 | 0.010 | 0.02% | 40.62 | 41.49 | 39.78 | 16,208.00 |
| Mar 08 2024 | 40.54 | 1.27 | 3.23% | 39.27 | 42.20 | 37.38 | 31,728.00 |
| Mar 07 2024 | 39.27 | 0.480 | 1.24% | 38.62 | 39.85 | 37.63 | 24,234.00 |
| Mar 06 2024 | 38.79 | 3.17 | 8.90% | 35.51 | 39.04 | 34.76 | 22,759.00 |
| Mar 05 2024 | 35.62 | -3.67 | -9.34% | 39.03 | 41.60 | 30.56 | 58,161.00 |
| Mar 04 2024 | 39.29 | 1.46 | 3.86% | 38.00 | 41.89 | 36.92 | 31,199.00 |
| Mar 03 2024 | 37.83 | -2.00 | -5.02% | 39.74 | 39.97 | 34.25 | 28,440.00 |
| Mar 02 2024 | 39.83 | 5.76 | 16.91% | 34.02 | 40.91 | 33.77 | 40,398.00 |
| Mar 01 2024 | 34.07 | 2.03 | 6.34% | 32.07 | 35.25 | 32.07 | 14,886.00 |
| Feb 29 2024 | 32.04 | 0.850 | 2.73% | 31.20 | 33.84 | 30.91 | 22,297.00 |
| Feb 28 2024 | 31.19 | -0.860 | -2.68% | 32.12 | 33.03 | 28.42 | 37,285.00 |
| Feb 27 2024 | 32.05 | 0.110 | 0.34% | 31.85 | 32.93 | 31.30 | 22,200.00 |
| Feb 26 2024 | 31.94 | 0.970 | 3.13% | 30.91 | 33.09 | 29.95 | 27,113.00 |
| Feb 25 2024 | 30.97 | 0.490 | 1.61% | 30.45 | 31.01 | 29.72 | 7,312.00 |
| Feb 24 2024 | 30.48 | 0.910 | 3.08% | 29.60 | 31.00 | 29.11 | 13,429.00 |
| Feb 23 2024 | 29.57 | -0.080 | -0.27% | 29.65 | 30.28 | 28.77 | 6,973.00 |
| Feb 22 2024 | 29.65 | 0.200 | 0.68% | 29.40 | 30.97 | 28.83 | 9,401.00 |
| Feb 21 2024 | 29.45 | -0.460 | -1.54% | 29.89 | 30.09 | 28.25 | 6,484.00 |
| Feb 20 2024 | 29.91 | -0.170 | -0.57% | 30.06 | 30.86 | 28.67 | 11,038.00 |
| Feb 19 2024 | 30.08 | 0.370 | 1.25% | 29.77 | 30.35 | 29.51 | 8,211.00 |
| Feb 18 2024 | 29.71 | -0.460 | -1.52% | 30.25 | 30.59 | 29.41 | 8,215.00 |
| Feb 17 2024 | 30.17 | 1.08 | 3.71% | 29.04 | 30.26 | 28.38 | 7,839.00 |
| Feb 16 2024 | 29.09 | 0.100 | 0.34% | 29.07 | 29.44 | 28.16 | 10,339.00 |
| Feb 15 2024 | 28.99 | 0.890 | 3.17% | 28.17 | 29.77 | 27.97 | 13,113.00 |
| Feb 14 2024 | 28.10 | 0.180 | 0.64% | 27.95 | 28.48 | 27.50 | 8,210.00 |
| Feb 13 2024 | 27.92 | -0.350 | -1.24% | 28.31 | 28.46 | 27.13 | 4,896.00 |
| Feb 12 2024 | 28.27 | 0.770 | 2.80% | 27.50 | 28.71 | 27.04 | 9,519.00 |
| Feb 11 2024 | 27.50 | 0.020 | 0.07% | 27.51 | 28.39 | 27.02 | 17,449.00 |
| Feb 10 2024 | 27.48 | -0.030 | -0.11% | 27.62 | 27.67 | 26.78 | 4,780.00 |
| Feb 09 2024 | 27.51 | 0.590 | 2.19% | 26.89 | 27.73 | 26.85 | 5,961.00 |
| Feb 08 2024 | 26.92 | -0.060 | -0.22% | 26.98 | 27.11 | 26.45 | 5,699.00 |
| Feb 07 2024 | 26.98 | 0.700 | 2.66% | 26.21 | 27.09 | 26.00 | 11,108.00 |
| Feb 06 2024 | 26.28 | -0.940 | -3.45% | 27.22 | 27.46 | 26.27 | 6,693.00 |
| Feb 05 2024 | 27.22 | 0.500 | 1.87% | 26.77 | 27.49 | 26.42 | 3,113.00 |
| Feb 04 2024 | 26.72 | -0.950 | -3.43% | 27.65 | 27.71 | 26.68 | 2,877.00 |
| Feb 03 2024 | 27.67 | 0.110 | 0.40% | 27.61 | 27.90 | 27.26 | 3,081.00 |
| Feb 02 2024 | 27.56 | 0.280 | 1.03% | 27.22 | 27.58 | 26.96 | 3,380.00 |
| Feb 01 2024 | 27.28 | 0.620 | 2.33% | 26.61 | 27.38 | 26.03 | 6,241.00 |
| Jan 31 2024 | 26.66 | -0.820 | -2.98% | 27.53 | 27.68 | 26.30 | 4,383.00 |
| Jan 30 2024 | 27.48 | -0.640 | -2.28% | 28.03 | 28.67 | 27.38 | 4,622.00 |
| Jan 29 2024 | 28.12 | 0.490 | 1.77% | 27.53 | 28.18 | 27.13 | 6,846.00 |
| Jan 28 2024 | 27.63 | -0.460 | -1.64% | 28.10 | 28.57 | 27.35 | 4,793.00 |
| Jan 27 2024 | 28.09 | 0.420 | 1.52% | 27.67 | 28.10 | 27.54 | 1,829.00 |
| Jan 26 2024 | 27.67 | 0.720 | 2.67% | 26.99 | 28.13 | 26.85 | 4,303.00 |
| Jan 25 2024 | 26.95 | -0.270 | -0.99% | 27.06 | 27.24 | 26.38 | 4,162.00 |
| Jan 24 2024 | 27.22 | 0.320 | 1.19% | 26.87 | 27.67 | 25.80 | 7,631.00 |
| Jan 23 2024 | 26.90 | -0.630 | -2.29% | 27.53 | 28.29 | 25.78 | 9,508.00 |
| Jan 22 2024 | 27.53 | -1.08 | -3.77% | 28.17 | 28.77 | 27.28 | 2,924.00 |
| Jan 21 2024 | 28.61 | -0.100 | -0.35% | 28.75 | 29.81 | 28.56 | 10,899.00 |
| Jan 20 2024 | 28.71 | 1.15 | 4.17% | 27.54 | 28.91 | 27.33 | 6,286.00 |
