Duke Energy CORP (DUKB) stock
DUKBNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as DUK, DUK.PA, DUKU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/306% below fair value
$20.51+0.01 (+0.05%)
Close on Oct 30, 2026Market cap $15.98BP/E 3.1Yield 20.58%
Price history
Duke Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.51
+0.05% on the day
52-week range
$19.72 – $25.26
-18.8% from the high
Change over 52 weeks
-16.0%
From $24.42 on Oct 30, 2025
Average volume
52,316
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.44 | $20.68 | $20.44 | $20.51 | +0.05% | 84,242 |
| Oct 29, 2026 | $20.39 | $20.54 | $20.39 | $20.50 | +0.10% | 43,965 |
| Oct 28, 2026 | $20.57 | $20.67 | $20.26 | $20.48 | +0.15% | 42,011 |
| Oct 27, 2026 | $20.60 | $20.63 | $20.41 | $20.45 | -0.24% | 32,482 |
| Oct 26, 2026 | $20.68 | $20.68 | $20.41 | $20.50 | -0.68% | 47,880 |
| Oct 23, 2026 | $20.66 | $20.68 | $20.55 | $20.64 | -0.29% | 29,318 |
| Oct 22, 2026 | $20.59 | $20.92 | $20.55 | $20.70 | +0.50% | 31,859 |
| Oct 21, 2026 | $20.83 | $20.97 | $20.60 | $20.60 | -0.55% | 28,154 |
| Oct 20, 2026 | $20.86 | $20.97 | $20.60 | $20.71 | -0.72% | 35,078 |
| Oct 19, 2026 | $20.58 | $20.98 | $20.58 | $20.86 | +0.14% | 32,047 |
| Oct 16, 2026 | $20.85 | $21.16 | $20.66 | $20.83 | -0.33% | 50,290 |
| Oct 15, 2026 | $20.77 | $20.99 | $20.77 | $20.90 | +1.01% | 69,389 |
| Oct 14, 2026 | $20.53 | $20.81 | $20.42 | $20.69 | +0.34% | 70,198 |
| Oct 13, 2026 | $20.40 | $20.72 | $20.19 | $20.62 | +1.58% | 52,319 |
| Oct 12, 2026 | $20.04 | $20.45 | $20.02 | $20.30 | +1.00% | 87,594 |
| Oct 9, 2026 | $20.15 | $20.40 | $20.08 | $20.10 | -0.54% | 45,953 |
| Oct 8, 2026 | $20.15 | $20.33 | $19.80 | $20.21 | +0.65% | 48,874 |
| Oct 7, 2026 | $19.99 | $20.38 | $19.81 | $20.08 | +0.25% | 48,724 |
| Oct 6, 2026 | $20.06 | $20.26 | $19.91 | $20.03 | -0.45% | 53,008 |
| Oct 5, 2026 | $20.18 | $20.23 | $19.94 | $20.12 | -0.59% | 42,549 |
| Oct 2, 2026 | $20.30 | $20.64 | $20.17 | $20.24 | +0.40% | 76,920 |
| Oct 1, 2026 | $19.79 | $20.37 | $19.76 | $20.16 | +0.95% | 91,687 |
| Sep 30, 2026 | $20.10 | $20.20 | $19.72 | $19.97 | -0.55% | 137,618 |
| Sep 29, 2026 | $20.25 | $20.25 | $19.90 | $20.08 | -0.25% | 46,536 |
| Sep 28, 2026 | $20.17 | $20.23 | $19.90 | $20.13 | -0.69% | 81,939 |
| Sep 25, 2026 | $20.39 | $20.44 | $20.18 | $20.27 | -0.25% | 72,999 |
| Sep 24, 2026 | $20.45 | $20.58 | $20.15 | $20.32 | -0.39% | 75,263 |
| Sep 23, 2026 | $20.59 | $20.65 | $20.35 | $20.40 | -1.40% | 71,899 |
| Sep 22, 2026 | $20.90 | $21.01 | $20.61 | $20.69 | -0.91% | 88,847 |
| Sep 21, 2026 | $20.91 | $21.05 | $20.80 | $20.88 | +0.14% | 47,178 |
| Sep 18, 2026 | $21.04 | $21.04 | $20.77 | $20.85 | -0.71% | 62,210 |
| Sep 17, 2026 | $21.10 | $21.21 | $20.90 | $21.00 | +0.53% | 44,321 |
| Sep 16, 2026 | $20.90 | $21.07 | $20.76 | $20.89 | +0.29% | 89,604 |
| Sep 15, 2026 | $20.98 | $21.01 | $20.76 | $20.83 | -0.14% | 65,417 |
| Sep 14, 2026 | $20.94 | $21.43 | $20.76 | $20.86 | -2.25% | 48,827 |
| Sep 11, 2026 | $21.28 | $21.80 | $21.22 | $21.34 | +0.61% | 33,497 |
| Sep 10, 2026 | $21.65 | $21.82 | $21.19 | $21.21 | -2.12% | 54,440 |
| Sep 9, 2026 | $21.91 | $22.10 | $21.65 | $21.67 | -1.23% | 57,089 |
| Sep 8, 2026 | $21.98 | $22.38 | $21.92 | $21.94 | 0.00% | 46,326 |
| Sep 4, 2026 | $21.92 | $22.04 | $21.90 | $21.94 | -0.27% | 34,634 |
| Sep 3, 2026 | $22.01 | $22.11 | $21.95 | $22.00 | +0.27% | 33,449 |
| Sep 2, 2026 | $22.00 | $22.02 | $21.88 | $21.94 | -0.05% | 39,023 |
| Sep 1, 2026 | $22.00 | $22.23 | $21.80 | $21.95 | -0.68% | 35,347 |
| Aug 31, 2026 | $22.15 | $22.18 | $22.01 | $22.10 | -0.32% | 42,994 |
| Aug 28, 2026 | $22.44 | $22.44 | $22.09 | $22.17 | -0.76% | 41,777 |
| Aug 27, 2026 | $22.44 | $22.44 | $22.27 | $22.34 | -0.13% | 35,617 |
| Aug 26, 2026 | $22.39 | $22.45 | $22.25 | $22.37 | -0.27% | 26,745 |
| Aug 25, 2026 | $22.33 | $22.48 | $22.26 | $22.43 | +0.72% | 44,478 |
| Aug 24, 2026 | $22.41 | $22.43 | $22.25 | $22.27 | -0.07% | 42,251 |
| Aug 21, 2026 | $22.37 | $22.37 | $22.20 | $22.29 | +0.02% | 42,665 |
| Aug 20, 2026 | $22.27 | $22.28 | $22.15 | $22.28 | +0.09% | 34,962 |
| Aug 19, 2026 | $22.20 | $22.26 | $22.10 | $22.26 | +0.82% | 50,521 |
| Aug 18, 2026 | $22.09 | $22.12 | $22.00 | $22.08 | -0.41% | 56,587 |
| Aug 17, 2026 | $22.35 | $22.35 | $22.17 | $22.17 | -0.58% | 52,397 |
| Aug 14, 2026 | $22.28 | $22.33 | $22.28 | $22.30 | 0.00% | 35,690 |
| Aug 13, 2026 | $22.28 | $22.38 | $22.27 | $22.30 | +0.18% | 47,148 |
| Aug 12, 2026 | $22.40 | $22.40 | $22.26 | $22.26 | -0.31% | 44,926 |
| Aug 11, 2026 | $22.41 | $22.44 | $22.30 | $22.33 | -0.36% | 39,203 |
| Aug 10, 2026 | $22.50 | $22.58 | $22.40 | $22.41 | -0.40% | 26,300 |
| Aug 7, 2026 | $22.60 | $22.73 | $22.50 | $22.50 | -0.57% | 71,690 |
| Aug 6, 2026 | $22.72 | $22.78 | $22.58 | $22.63 | -0.35% | 28,408 |
| Aug 5, 2026 | $22.83 | $22.83 | $22.71 | $22.71 | -0.44% | 27,850 |
| Aug 4, 2026 | $22.78 | $22.84 | $22.78 | $22.81 | +0.22% | 31,942 |
| Aug 3, 2026 | $22.72 | $22.80 | $22.72 | $22.76 | +0.26% | 19,912 |
| Jul 31, 2026 | $22.67 | $22.76 | $22.57 | $22.70 | +0.13% | 85,062 |
| Jul 30, 2026 | $22.67 | $22.68 | $22.55 | $22.67 | +0.49% | 35,919 |
| Jul 29, 2026 | $22.64 | $22.70 | $22.53 | $22.56 | -0.53% | 46,749 |
| Jul 28, 2026 | $22.63 | $22.76 | $22.61 | $22.68 | +0.22% | 25,640 |
| Jul 27, 2026 | $22.75 | $22.75 | $22.62 | $22.63 | -0.22% | 20,457 |
| Jul 24, 2026 | $22.91 | $22.91 | $22.65 | $22.68 | -0.31% | 64,442 |
| Jul 23, 2026 | $22.88 | $22.88 | $22.73 | $22.75 | -0.74% | 51,531 |
| Jul 22, 2026 | $23.00 | $23.03 | $22.91 | $22.92 | -0.26% | 18,758 |
| Jul 21, 2026 | $23.07 | $23.07 | $22.97 | $22.98 | -0.13% | 37,802 |
| Jul 20, 2026 | $23.01 | $23.07 | $22.98 | $23.01 | +0.17% | 32,344 |
| Jul 17, 2026 | $22.95 | $23.01 | $22.91 | $22.97 | 0.00% | 35,061 |
| Jul 16, 2026 | $22.93 | $23.03 | $22.92 | $22.97 | -0.04% | 19,529 |
| Jul 15, 2026 | $23.02 | $23.05 | $22.92 | $22.98 | +0.13% | 46,491 |
| Jul 14, 2026 | $23.00 | $23.05 | $22.91 | $22.95 | -0.04% | 43,946 |
| Jul 13, 2026 | $23.07 | $23.15 | $22.90 | $22.96 | -0.69% | 71,366 |
| Jul 10, 2026 | $23.17 | $23.17 | $23.06 | $23.12 | -0.22% | 22,269 |
| Jul 9, 2026 | $23.12 | $23.28 | $23.07 | $23.17 | +0.30% | 46,204 |
| Jul 8, 2026 | $23.26 | $23.30 | $23.09 | $23.10 | -0.99% | 92,201 |
| Jul 7, 2026 | $23.40 | $23.40 | $23.25 | $23.33 | -0.30% | 45,111 |
| Jul 6, 2026 | $23.34 | $23.44 | $23.30 | $23.40 | +0.43% | 33,414 |
| Jul 2, 2026 | $23.29 | $23.37 | $23.23 | $23.30 | +0.17% | 41,610 |
| Jul 1, 2026 | $23.22 | $23.35 | $23.19 | $23.26 | +0.35% | 29,662 |
| Jun 30, 2026 | $23.27 | $23.35 | $23.00 | $23.18 | -0.43% | 374,379 |
| Jun 29, 2026 | $23.33 | $23.38 | $23.24 | $23.28 | +0.17% | 55,192 |
| Jun 26, 2026 | $23.39 | $23.42 | $23.24 | $23.24 | -0.68% | 39,388 |
| Jun 25, 2026 | $23.54 | $23.54 | $23.39 | $23.40 | -0.34% | 38,843 |
| Jun 24, 2026 | $23.46 | $23.56 | $23.41 | $23.48 | +0.21% | 28,808 |
| Jun 23, 2026 | $23.43 | $23.49 | $23.37 | $23.43 | -0.21% | 31,660 |
| Jun 22, 2026 | $23.65 | $23.65 | $23.43 | $23.48 | -0.38% | 50,161 |
| Jun 18, 2026 | $23.60 | $23.68 | $23.51 | $23.57 | +0.08% | 29,352 |
| Jun 17, 2026 | $23.62 | $23.68 | $23.53 | $23.55 | -0.34% | 34,311 |
| Jun 16, 2026 | $23.65 | $23.65 | $23.55 | $23.63 | +0.08% | 25,969 |
| Jun 15, 2026 | $23.65 | $23.72 | $23.60 | $23.61 | +0.30% | 32,080 |
| Jun 12, 2026 | $23.56 | $23.59 | $23.50 | $23.54 | -1.22% | 29,753 |
| Jun 11, 2026 | $23.75 | $23.88 | $23.75 | $23.83 | +0.17% | 15,889 |
| Jun 10, 2026 | $23.83 | $23.88 | $23.76 | $23.79 | +0.13% | 17,113 |
| Jun 9, 2026 | $23.88 | $23.90 | $23.73 | $23.76 | -0.29% | 43,088 |
| Jun 8, 2026 | $23.90 | $23.90 | $23.83 | $23.83 | -0.04% | 16,721 |
| Jun 5, 2026 | $23.87 | $23.89 | $23.75 | $23.84 | -0.29% | 22,655 |
| Jun 4, 2026 | $23.87 | $23.93 | $23.83 | $23.91 | +0.29% | 13,138 |
| Jun 3, 2026 | $23.93 | $23.93 | $23.82 | $23.84 | -0.25% | 14,769 |
| Jun 2, 2026 | $23.88 | $23.95 | $23.88 | $23.90 | -0.15% | 24,854 |
| Jun 1, 2026 | $23.90 | $23.94 | $23.84 | $23.94 | +0.40% | 19,766 |
| May 29, 2026 | $23.92 | $23.97 | $23.84 | $23.84 | -0.42% | 41,008 |
| May 28, 2026 | $23.90 | $23.99 | $23.87 | $23.94 | +0.29% | 36,853 |
| May 27, 2026 | $23.86 | $23.93 | $23.86 | $23.87 | +0.04% | 31,919 |
| May 26, 2026 | $23.86 | $23.93 | $23.83 | $23.86 | +0.34% | 28,627 |
| May 22, 2026 | $23.76 | $23.79 | $23.73 | $23.78 | +0.21% | 16,030 |
| May 21, 2026 | $23.80 | $23.86 | $23.70 | $23.73 | -0.50% | 29,029 |
| May 20, 2026 | $23.73 | $23.89 | $23.73 | $23.85 | +0.42% | 18,999 |
| May 19, 2026 | $23.76 | $23.79 | $23.67 | $23.75 | -0.42% | 40,423 |
| May 18, 2026 | $23.92 | $23.92 | $23.77 | $23.85 | +0.08% | 37,923 |
| May 15, 2026 | $23.97 | $23.97 | $23.83 | $23.83 | -0.91% | 38,414 |
| May 14, 2026 | $24.07 | $24.14 | $23.99 | $24.05 | -0.04% | 29,443 |
| May 13, 2026 | $24.11 | $24.14 | $24.04 | $24.06 | -0.25% | 23,077 |
| May 12, 2026 | $24.20 | $24.20 | $24.05 | $24.12 | -0.17% | 25,835 |
| May 11, 2026 | $24.13 | $24.19 | $24.11 | $24.16 | -0.12% | 24,128 |
| May 8, 2026 | $24.06 | $24.19 | $24.02 | $24.19 | +0.62% | 30,549 |
| May 7, 2026 | $24.10 | $24.10 | $23.97 | $24.04 | -0.04% | 36,957 |
| May 6, 2026 | $24.05 | $24.09 | $24.02 | $24.05 | +0.12% | 36,710 |
| May 5, 2026 | $23.95 | $24.04 | $23.95 | $24.02 | +0.29% | 19,525 |
| May 4, 2026 | $24.05 | $24.05 | $23.92 | $23.95 | -0.46% | 27,785 |
| May 1, 2026 | $24.00 | $24.07 | $24.00 | $24.06 | +0.12% | 21,587 |
| Apr 30, 2026 | $23.90 | $24.07 | $23.88 | $24.03 | +0.63% | 30,519 |
| Apr 29, 2026 | $24.00 | $24.05 | $23.88 | $23.88 | -0.62% | 22,708 |
| Apr 28, 2026 | $24.05 | $24.10 | $24.00 | $24.03 | -0.17% | 36,132 |
| Apr 27, 2026 | $24.15 | $24.17 | $24.04 | $24.07 | -0.10% | 12,919 |
| Apr 24, 2026 | $24.06 | $24.14 | $24.02 | $24.10 | -0.06% | 32,663 |
| Apr 23, 2026 | $24.03 | $24.15 | $24.03 | $24.11 | +0.29% | 23,931 |
| Apr 22, 2026 | $24.10 | $24.10 | $24.04 | $24.04 | +0.17% | 46,254 |
| Apr 21, 2026 | $24.12 | $24.12 | $24.00 | $24.00 | -0.29% | 50,338 |
| Apr 20, 2026 | $24.04 | $24.13 | $24.00 | $24.07 | -0.12% | 22,998 |
| Apr 17, 2026 | $24.10 | $24.23 | $24.00 | $24.10 | +0.17% | 31,330 |
| Apr 16, 2026 | $24.08 | $24.08 | $23.96 | $24.06 | +0.25% | 66,494 |
| Apr 15, 2026 | $23.95 | $24.05 | $23.90 | $24.00 | +0.46% | 24,569 |
| Apr 14, 2026 | $23.80 | $24.00 | $23.77 | $23.89 | +0.46% | 38,540 |
| Apr 13, 2026 | $23.80 | $23.85 | $23.75 | $23.78 | -0.08% | 33,026 |
| Apr 10, 2026 | $23.77 | $23.86 | $23.77 | $23.80 | +0.08% | 17,246 |
| Apr 9, 2026 | $23.75 | $23.89 | $23.72 | $23.78 | +0.08% | 27,539 |
| Apr 8, 2026 | $23.75 | $23.92 | $23.72 | $23.76 | +0.98% | 41,733 |
| Apr 7, 2026 | $23.55 | $23.65 | $23.45 | $23.53 | -0.17% | 26,207 |
| Apr 6, 2026 | $23.50 | $23.62 | $23.49 | $23.57 | +0.43% | 44,032 |
| Apr 2, 2026 | $23.40 | $23.47 | $23.33 | $23.47 | +0.26% | 41,993 |
| Apr 1, 2026 | $23.31 | $23.52 | $23.30 | $23.41 | +0.77% | 102,354 |
| Mar 31, 2026 | $23.45 | $23.52 | $23.23 | $23.23 | -0.64% | 259,299 |
| Mar 30, 2026 | $23.63 | $23.63 | $23.37 | $23.38 | -0.36% | 49,933 |
| Mar 27, 2026 | $23.55 | $23.56 | $23.43 | $23.47 | -0.57% | 32,706 |
| Mar 26, 2026 | $23.90 | $23.90 | $23.60 | $23.60 | -1.13% | 59,196 |
| Mar 25, 2026 | $24.05 | $24.08 | $23.87 | $23.87 | +0.13% | 27,873 |
| Mar 24, 2026 | $23.82 | $24.00 | $23.82 | $23.84 | -0.33% | 17,675 |
| Mar 23, 2026 | $23.87 | $24.09 | $23.86 | $23.92 | +0.50% | 30,302 |
| Mar 20, 2026 | $24.20 | $24.20 | $23.77 | $23.80 | -1.33% | 33,564 |
| Mar 19, 2026 | $24.21 | $24.25 | $24.05 | $24.12 | -0.12% | 34,459 |
| Mar 18, 2026 | $24.30 | $24.32 | $24.15 | $24.15 | -0.54% | 22,646 |
| Mar 17, 2026 | $24.37 | $24.39 | $24.22 | $24.28 | +0.12% | 18,685 |
| Mar 16, 2026 | $24.30 | $24.40 | $24.19 | $24.25 | 0.00% | 33,852 |
| Mar 13, 2026 | $24.33 | $24.36 | $24.24 | $24.25 | -1.78% | 25,408 |
| Mar 12, 2026 | $24.69 | $24.69 | $24.61 | $24.69 | 0.00% | 28,157 |
| Mar 11, 2026 | $24.72 | $24.81 | $24.69 | $24.69 | -0.12% | 20,784 |
| Mar 10, 2026 | $24.76 | $24.76 | $24.69 | $24.72 | +0.12% | 34,985 |
| Mar 9, 2026 | $24.71 | $24.76 | $24.61 | $24.69 | -0.44% | 38,687 |
| Mar 6, 2026 | $24.84 | $24.84 | $24.73 | $24.80 | -0.32% | 25,692 |
| Mar 5, 2026 | $24.82 | $24.89 | $24.77 | $24.88 | +0.12% | 20,883 |
| Mar 4, 2026 | $24.83 | $24.87 | $24.68 | $24.85 | +0.32% | 24,048 |
| Mar 3, 2026 | $24.75 | $24.78 | $24.61 | $24.77 | -0.12% | 34,821 |
| Mar 2, 2026 | $24.64 | $24.83 | $24.61 | $24.80 | +0.65% | 25,118 |
| Feb 27, 2026 | $24.75 | $24.80 | $24.56 | $24.64 | -0.52% | 154,346 |
| Feb 26, 2026 | $24.87 | $24.88 | $24.76 | $24.77 | -0.20% | 20,692 |
| Feb 25, 2026 | $24.85 | $24.87 | $24.76 | $24.82 | +0.12% | 18,372 |
| Feb 24, 2026 | $24.76 | $24.86 | $24.76 | $24.79 | +0.04% | 28,699 |
| Feb 23, 2026 | $24.88 | $24.88 | $24.75 | $24.78 | -0.16% | 23,765 |
| Feb 20, 2026 | $24.75 | $24.84 | $24.74 | $24.82 | +0.32% | 32,926 |
| Feb 19, 2026 | $24.80 | $24.85 | $24.73 | $24.74 | -0.24% | 21,877 |
| Feb 18, 2026 | $24.87 | $24.92 | $24.78 | $24.80 | -0.24% | 31,346 |
| Feb 17, 2026 | $24.71 | $24.89 | $24.70 | $24.86 | +0.61% | 51,679 |
| Feb 13, 2026 | $24.68 | $24.81 | $24.67 | $24.71 | +0.12% | 36,389 |
| Feb 12, 2026 | $24.69 | $24.75 | $24.67 | $24.68 | +0.02% | 17,146 |
| Feb 11, 2026 | $24.73 | $24.73 | $24.58 | $24.68 | +0.07% | 13,469 |
| Feb 10, 2026 | $24.59 | $24.69 | $24.55 | $24.66 | +0.63% | 88,727 |
| Feb 9, 2026 | $24.59 | $24.60 | $24.50 | $24.51 | -0.22% | 33,915 |
| Feb 6, 2026 | $24.52 | $24.61 | $24.52 | $24.56 | +0.20% | 9,371 |
| Feb 5, 2026 | $24.57 | $24.62 | $24.51 | $24.51 | -0.20% | 33,119 |
| Feb 4, 2026 | $24.59 | $24.62 | $24.51 | $24.56 | +0.12% | 25,335 |
| Feb 3, 2026 | $24.65 | $24.68 | $24.50 | $24.53 | -0.28% | 26,070 |
| Feb 2, 2026 | $24.65 | $24.67 | $24.55 | $24.60 | -0.08% | 12,532 |
| Jan 30, 2026 | $24.58 | $24.68 | $24.56 | $24.62 | +0.08% | 28,130 |
| Jan 29, 2026 | $24.65 | $24.69 | $24.59 | $24.60 | -0.04% | 11,503 |
| Jan 28, 2026 | $24.72 | $24.72 | $24.60 | $24.61 | -0.32% | 21,740 |
| Jan 27, 2026 | $24.78 | $24.82 | $24.68 | $24.69 | -0.56% | 27,647 |
| Jan 26, 2026 | $24.79 | $24.90 | $24.67 | $24.83 | +0.16% | 79,845 |
| Jan 23, 2026 | $24.71 | $24.81 | $24.70 | $24.79 | +0.28% | 15,570 |
| Jan 22, 2026 | $24.86 | $24.86 | $24.62 | $24.72 | -0.08% | 27,851 |
| Jan 21, 2026 | $24.82 | $24.84 | $24.61 | $24.74 | +0.49% | 20,302 |
| Jan 20, 2026 | $24.65 | $24.65 | $24.53 | $24.62 | -0.44% | 31,548 |
| Jan 16, 2026 | $24.80 | $24.80 | $24.68 | $24.73 | -0.20% | 13,657 |
| Jan 15, 2026 | $24.65 | $24.78 | $24.65 | $24.78 | +0.53% | 32,528 |
| Jan 14, 2026 | $24.62 | $24.71 | $24.58 | $24.65 | 0.00% | 23,422 |
| Jan 13, 2026 | $24.61 | $24.72 | $24.61 | $24.65 | +0.20% | 22,535 |
| Jan 12, 2026 | $24.61 | $24.65 | $24.57 | $24.60 | -0.12% | 17,164 |
| Jan 9, 2026 | $24.70 | $24.75 | $24.59 | $24.63 | -0.36% | 37,060 |
| Jan 8, 2026 | $24.68 | $24.75 | $24.65 | $24.72 | +0.28% | 25,031 |
| Jan 7, 2026 | $24.66 | $24.70 | $24.63 | $24.65 | 0.00% | 20,273 |
| Jan 6, 2026 | $24.69 | $24.75 | $24.59 | $24.65 | -0.30% | 13,892 |
| Jan 5, 2026 | $24.82 | $24.82 | $24.69 | $24.72 | +0.10% | 22,757 |
| Jan 2, 2026 | $24.60 | $24.81 | $24.60 | $24.70 | +0.41% | 25,940 |
| Dec 31, 2025 | $24.69 | $24.69 | $24.60 | $24.60 | -0.08% | 51,143 |
| Dec 30, 2025 | $24.65 | $24.67 | $24.58 | $24.62 | -0.19% | 30,498 |
| Dec 29, 2025 | $24.63 | $24.69 | $24.61 | $24.67 | +0.15% | 16,386 |
| Dec 26, 2025 | $24.69 | $24.70 | $24.63 | $24.63 | -0.04% | 9,164 |
| Dec 24, 2025 | $24.61 | $24.70 | $24.61 | $24.64 | -0.04% | 9,117 |
| Dec 23, 2025 | $24.69 | $24.79 | $24.64 | $24.65 | -0.52% | 21,238 |
| Dec 22, 2025 | $24.88 | $24.88 | $24.66 | $24.78 | -0.08% | 28,696 |
| Dec 19, 2025 | $24.82 | $24.90 | $24.78 | $24.80 | -0.08% | 15,775 |
| Dec 18, 2025 | $24.80 | $24.89 | $24.79 | $24.82 | +0.12% | 19,327 |
| Dec 17, 2025 | $24.73 | $24.87 | $24.73 | $24.79 | -0.12% | 27,183 |
| Dec 16, 2025 | $24.74 | $24.82 | $24.61 | $24.82 | +0.32% | 43,401 |
| Dec 15, 2025 | $24.86 | $24.86 | $24.62 | $24.74 | +0.24% | 51,906 |
| Dec 12, 2025 | $24.85 | $24.85 | $24.68 | $24.68 | -2.30% | 25,718 |
| Dec 11, 2025 | $25.15 | $25.26 | $25.08 | $25.26 | +0.68% | 43,274 |
| Dec 10, 2025 | $25.04 | $25.14 | $24.97 | $25.09 | -0.20% | 27,578 |
| Dec 9, 2025 | $25.08 | $25.14 | $25.01 | $25.14 | +0.72% | 22,957 |
| Dec 8, 2025 | $24.98 | $25.03 | $24.95 | $24.96 | -0.16% | 15,497 |
| Dec 5, 2025 | $24.93 | $25.03 | $24.92 | $25.00 | +0.32% | 15,191 |
| Dec 4, 2025 | $24.90 | $24.99 | $24.90 | $24.92 | -0.20% | 41,284 |
| Dec 3, 2025 | $24.76 | $24.98 | $24.75 | $24.97 | +0.60% | 57,353 |
| Dec 2, 2025 | $24.76 | $24.83 | $24.64 | $24.82 | +0.28% | 48,421 |
| Dec 1, 2025 | $24.81 | $24.88 | $24.75 | $24.75 | -0.32% | 10,472 |
| Nov 28, 2025 | $25.05 | $25.05 | $24.83 | $24.83 | -0.68% | 52,340 |
| Nov 26, 2025 | $25.01 | $25.12 | $24.95 | $25.00 | 0.00% | 40,385 |
| Nov 25, 2025 | $24.97 | $25.04 | $24.90 | $25.00 | +0.40% | 16,328 |
| Nov 24, 2025 | $24.76 | $24.97 | $24.71 | $24.90 | +0.32% | 14,192 |
| Nov 21, 2025 | $24.72 | $24.89 | $24.65 | $24.82 | +0.20% | 31,975 |
| Nov 20, 2025 | $25.00 | $25.00 | $24.72 | $24.77 | -0.32% | 22,298 |
| Nov 19, 2025 | $24.91 | $24.91 | $24.82 | $24.85 | -0.28% | 11,173 |
| Nov 18, 2025 | $24.83 | $24.94 | $24.80 | $24.92 | +0.24% | 43,761 |
| Nov 17, 2025 | $25.03 | $25.03 | $24.81 | $24.86 | -0.44% | 47,588 |
| Nov 14, 2025 | $25.01 | $25.02 | $24.82 | $24.97 | +0.28% | 21,476 |
| Nov 13, 2025 | $25.08 | $25.12 | $24.90 | $24.90 | -0.64% | 67,823 |
| Nov 12, 2025 | $24.97 | $25.12 | $24.96 | $25.06 | +0.24% | 51,833 |
| Nov 11, 2025 | $24.93 | $25.03 | $24.91 | $25.00 | +0.44% | 39,954 |
| Nov 10, 2025 | $24.62 | $24.91 | $24.62 | $24.89 | +0.81% | 34,912 |
| Nov 7, 2025 | $24.59 | $24.71 | $24.51 | $24.69 | +0.24% | 31,764 |
| Nov 6, 2025 | $24.50 | $24.64 | $24.50 | $24.63 | +0.74% | 30,200 |
| Nov 5, 2025 | $24.36 | $24.52 | $24.32 | $24.45 | +0.70% | 32,414 |
| Nov 4, 2025 | $24.35 | $24.39 | $24.26 | $24.28 | -0.37% | 33,575 |
| Nov 3, 2025 | $24.44 | $24.48 | $24.21 | $24.37 | -0.04% | 44,352 |
| Oct 31, 2025 | $24.53 | $24.58 | $24.31 | $24.38 | -0.16% | 58,521 |
| Oct 30, 2025 | $24.50 | $24.56 | $24.42 | $24.42 | -0.73% | 26,594 |
| Oct 29, 2025 | $24.69 | $24.71 | $24.60 | $24.60 | -0.19% | 38,786 |
| Oct 28, 2025 | $24.70 | $24.70 | $24.63 | $24.65 | -0.08% | 18,788 |
| Oct 27, 2025 | $24.63 | $24.70 | $24.62 | $24.67 | +0.15% | 17,124 |
| Oct 24, 2025 | $24.71 | $24.71 | $24.62 | $24.63 | -0.05% | 13,208 |
| Oct 23, 2025 | $24.57 | $24.67 | $24.54 | $24.64 | +0.57% | 22,747 |
| Oct 22, 2025 | $24.65 | $24.73 | $24.47 | $24.50 | -0.65% | 32,036 |
| Oct 21, 2025 | $24.69 | $24.81 | $24.65 | $24.66 | -0.32% | 14,285 |
| Oct 20, 2025 | $24.54 | $24.80 | $24.54 | $24.74 | – | 35,014 |
Seasonality
DUKB return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | -0.8% | -0.5% | 1.2% | 1.4% | 0.2% | 1.3% | -0.7% | -0.9% | -1.2% | 1.1% | -0.1% |
| Months up | 6 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 7 of 8 | 4 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 4 of 9 | 4 of 8 | 5 of 8 |
| 2026 | 0.1% | 0.1% | -4.4% | 3.4% | -0.8% | -1.3% | -2.1% | -2.6% | -8.1% | 2.7% | ||
| 2025 | 4.1% | 1.0% | -2.5% | 3.1% | 0.2% | -3.1% | 3.0% | 0.9% | 3.4% | -2.4% | 1.8% | 0.5% |
| 2024 | 7.9% | -0.4% | -1.3% | -4.0% | 4.5% | 3.7% | -1.3% | 0.6% | 0.8% | 0.5% | -1.1% | -2.9% |
| 2023 | 10.5% | -0.2% | 1.0% | 0.0% | 0.5% | 1.7% | -0.3% | -1.5% | -1.7% | -8.2% | 9.9% | -1.7% |
| 2022 | -1.8% | -1.1% | 0.4% | -0.9% | 1.1% | -0.9% | 3.2% | -4.8% | 0.4% | -3.3% | 2.9% | -5.1% |
| 2021 | -5.0% | -2.5% | 2.1% | 0.3% | 0.8% | 3.0% | -0.1% | -1.3% | -0.1% | 3.2% | -4.0% | 2.0% |
| 2020 | 2.0% | -4.8% | -1.2% | 5.7% | 2.1% | -2.8% | 5.4% | 0.8% | -1.0% | 0.1% | 2.0% | 3.5% |
| 2019 | 5.0% | 1.8% | 1.5% | 1.7% | 3.0% | 1.3% | 2.3% | 2.6% | -0.8% | -0.9% | -1.8% | 2.6% |
| 2018 | -2.6% | -1.1% | 0.3% |