DDFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.17	19.17	19.10	19.13	19.13	0.05%	12,026
Apr 9, 2026	19.10	19.18	19.08	19.12	19.12	0.15%	11,285
Apr 8, 2026	19.05	19.12	19.04	19.09	19.09	0.74%	35,129
Apr 7, 2026	18.81	18.95	18.81	18.95	18.95	0.42%	7,808
Apr 6, 2026	18.90	18.94	18.84	18.87	18.87	-0.32%	2,429,555
Apr 2, 2026	18.76	18.93	18.76	18.93	18.93	0.53%	11,635
Apr 1, 2026	18.86	18.94	18.83	18.83	18.83	0.37%	41,741
Mar 31, 2026	18.73	18.85	18.67	18.76	18.76	0.92%	15,022
Mar 30, 2026	18.66	18.66	18.55	18.59	18.59	0.26%	43,200
Mar 27, 2026	18.66	18.66	18.54	18.54	18.54	-1.01%	7,121
Mar 26, 2026	18.81	18.85	18.70	18.73	18.73	-0.79%	39,086
Mar 25, 2026	18.87	18.88	18.82	18.88	18.88	0.50%	3,559
Mar 24, 2026	18.79	18.85	18.77	18.79	18.79	-0.02%	24,314
Mar 23, 2026	18.81	18.92	18.79	18.79	18.79	0.43%	37,119
Mar 20, 2026	18.79	18.81	18.70	18.71	18.71	-0.75%	7,136
Mar 19, 2026	18.79	18.87	18.79	18.85	18.85	-0.21%	57,573
Mar 18, 2026	18.94	18.95	18.87	18.89	18.89	-0.56%	6,564
Mar 17, 2026	19.00	19.03	18.94	19.00	19.00	0.30%	25,385
Mar 16, 2026	18.95	18.99	18.91	18.94	18.94	0.37%	43,827
Mar 13, 2026	18.95	18.95	18.86	18.87	18.87	0.09%	62,378
Mar 12, 2026	18.94	18.95	18.85	18.85	18.85	-0.88%	38,797
Mar 11, 2026	18.94	19.02	18.94	19.02	19.02	0.26%	1,520
Mar 10, 2026	19.01	19.10	18.97	18.97	18.97	-0.25%	9,814
Mar 9, 2026	18.86	19.02	18.86	19.02	19.02	0.60%	8,287
Mar 6, 2026	18.94	19.00	18.90	18.90	18.90	-0.87%	39,496
Mar 5, 2026	19.09	19.09	19.01	19.07	19.07	-0.32%	12,515
Mar 4, 2026	19.07	19.13	19.07	19.13	19.13	0.68%	25,355
Mar 3, 2026	19.02	19.06	18.92	19.00	19.00	-0.63%	26,301
Mar 2, 2026	19.05	19.14	19.02	19.12	19.12	-0.05%	4,945
Feb 27, 2026	19.10	19.13	19.08	19.13	19.13	-0.16%	238,712
Feb 26, 2026	19.16	19.17	19.10	19.16	19.16	-0.10%	10,924
Feb 25, 2026	19.15	19.18	19.13	19.18	19.18	0.21%	22,849
Feb 24, 2026	19.05	19.14	19.05	19.14	19.14	0.47%	23,489
Feb 23, 2026	19.10	19.11	19.05	19.05	19.05	-0.42%	17,026
Feb 20, 2026	19.10	19.13	19.10	19.13	19.13	0.31%	2,814
Feb 19, 2026	19.09	19.10	19.06	19.07	19.07	-0.26%	38,817
Feb 18, 2026	19.14	19.15	19.08	19.12	19.12	0.26%	30,138
Feb 17, 2026	18.99	19.10	18.99	19.07	19.07	0.16%	70,114
Feb 13, 2026	19.03	19.11	19.03	19.04	19.04	-0.10%	32,911
Feb 12, 2026	19.18	19.18	19.04	19.06	19.06	-0.42%	88,653
Feb 11, 2026	19.18	19.18	19.10	19.14	19.14	-0.08%	26,303
Feb 10, 2026	19.17	19.19	19.14	19.16	19.16	-0.05%	18,760
Feb 9, 2026	19.15	19.17	19.10	19.17	19.17	0.13%	12,499
Feb 6, 2026	19.05	19.14	19.05	19.14	19.14	0.64%	25,587
Feb 5, 2026	19.03	19.10	18.99	19.02	19.02	-0.29%	76,853
Feb 4, 2026	19.10	19.11	19.03	19.08	19.08	-0.11%	43,544
Feb 3, 2026	19.15	19.15	19.05	19.10	19.10	-0.12%	58,036
Feb 2, 2026	19.06	19.17	19.06	19.12	19.12	0.16%	36,535
Jan 30, 2026	19.11	19.13	19.08	19.09	19.09	-0.31%	46,203
Jan 29, 2026	19.17	19.17	19.04	19.15	19.15	-	63,205