DDFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.81	19.81	19.77	19.77	19.77	-0.01%	2,256
Jul 23, 2026	19.73	19.80	19.73	19.77	19.77	-0.32%	4,622
Jul 22, 2026	19.87	19.87	19.84	19.84	19.84	-0.13%	1,810
Jul 21, 2026	19.75	19.86	19.75	19.86	19.86	0.30%	2,525
Jul 20, 2026	19.83	19.83	19.80	19.80	19.80	0.03%	450
Jul 17, 2026	19.81	19.83	19.76	19.80	19.79	-0.18%	11,245
Jul 16, 2026	19.85	19.88	19.83	19.83	19.83	-0.10%	12,657
Jul 15, 2026	19.88	19.88	19.82	19.85	19.85	0.25%	29,344
Jul 14, 2026	19.85	19.85	19.80	19.80	19.80	-0.05%	11,977
Jul 13, 2026	19.83	19.83	19.81	19.81	19.81	-0.13%	1,544
Jul 10, 2026	19.82	19.85	19.82	19.84	19.84	0.10%	11,777
Jul 9, 2026	19.76	19.83	19.76	19.82	19.81	0.20%	1,987
Jul 8, 2026	19.75	19.78	19.75	19.78	19.78	-0.01%	356
Jul 7, 2026	19.80	19.83	19.75	19.78	19.78	0.09%	6,149
Jul 6, 2026	19.75	19.80	19.75	19.76	19.76	-0.08%	8,011
Jul 2, 2026	19.78	19.78	19.74	19.78	19.78	0.33%	4,598
Jul 1, 2026	19.72	19.78	19.71	19.71	19.71	-0.30%	23,423
Jun 30, 2026	19.74	19.77	19.71	19.77	19.77	0.26%	579
Jun 29, 2026	19.68	19.72	19.68	19.72	19.72	0.25%	2,812
Jun 26, 2026	19.67	19.70	19.64	19.67	19.67	0.08%	1,170
Jun 25, 2026	19.67	19.69	19.63	19.65	19.65	-0.06%	5,090
Jun 24, 2026	19.68	19.68	19.67	19.67	19.67	0.18%	1,455
Jun 23, 2026	19.68	19.71	19.62	19.63	19.63	-0.66%	7,148
Jun 22, 2026	19.72	19.76	19.70	19.76	19.76	0.30%	6,931
Jun 18, 2026	19.74	19.74	19.70	19.70	19.70	0.13%	1,149
Jun 17, 2026	19.76	19.76	19.64	19.67	19.67	-0.38%	3,783
Jun 16, 2026	19.77	19.78	19.72	19.75	19.75	0.15%	2,361
Jun 15, 2026	19.76	19.78	19.71	19.72	19.72	0.13%	5,492
Jun 12, 2026	19.63	19.70	19.63	19.70	19.70	0.43%	3,539
Jun 11, 2026	19.55	19.66	19.55	19.61	19.61	0.41%	1,479
Jun 10, 2026	19.66	19.66	19.53	19.53	19.53	-0.49%	4,633
Jun 9, 2026	19.72	19.72	19.57	19.63	19.63	0.03%	796
Jun 8, 2026	19.65	19.69	19.62	19.62	19.62	0.15%	3,108
Jun 5, 2026	19.70	19.70	19.59	19.59	19.59	-0.78%	19,780
Jun 4, 2026	19.73	19.77	19.72	19.75	19.74	0.33%	39,095
Jun 3, 2026	19.72	19.75	19.68	19.68	19.68	-0.10%	8,328
Jun 2, 2026	19.73	19.73	19.69	19.70	19.70	0.05%	21,763
Jun 1, 2026	19.73	19.73	19.69	19.69	19.69	-	4,502
May 29, 2026	19.70	19.75	19.68	19.69	19.69	-0.10%	49,505
May 28, 2026	19.71	19.71	19.69	19.71	19.71	0.20%	6,622
May 27, 2026	19.68	19.68	19.66	19.67	19.67	0.10%	10,977
May 26, 2026	19.59	19.70	19.59	19.65	19.65	0.04%	10,463
May 22, 2026	19.68	19.69	19.64	19.64	19.64	0.09%	6,829
May 21, 2026	19.60	19.66	19.60	19.63	19.63	0.23%	3,986
May 20, 2026	19.59	19.63	19.58	19.58	19.58	0.20%	8,279
May 19, 2026	19.59	19.60	19.54	19.54	19.54	-0.29%	4,530
May 18, 2026	19.59	19.60	19.57	19.60	19.60	0.11%	4,806
May 15, 2026	19.59	19.60	19.57	19.58	19.58	-0.43%	4,499
May 14, 2026	19.62	19.66	19.56	19.66	19.66	0.36%	22,450
May 13, 2026	19.53	19.63	19.53	19.59	19.59	0.31%	7,115