DDFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	19.55	19.61	19.53	19.53	19.53	-0.10%	49,644
May 11, 2026	19.58	19.59	19.54	19.55	19.55	-0.18%	9,517
May 8, 2026	19.60	19.60	19.58	19.59	19.59	0.38%	5,240
May 7, 2026	19.56	19.56	19.51	19.51	19.51	-0.05%	9,772
May 6, 2026	19.52	19.58	19.50	19.52	19.52	0.17%	56,964
May 5, 2026	19.50	19.51	19.48	19.49	19.49	-0.07%	9,562
May 4, 2026	19.52	19.52	19.44	19.50	19.50	0.26%	6,126
May 1, 2026	19.54	19.54	19.45	19.45	19.45	0.05%	327,637
Apr 30, 2026	19.45	19.46	19.44	19.44	19.44	0.16%	1,660
Apr 29, 2026	19.44	19.44	19.39	19.41	19.41	0.09%	1,229
Apr 28, 2026	19.43	19.43	19.36	19.39	19.39	-0.15%	19,102
Apr 27, 2026	19.45	19.46	19.40	19.42	19.42	-0.10%	4,663
Apr 24, 2026	19.42	19.45	19.38	19.44	19.44	0.57%	12,466
Apr 23, 2026	19.37	19.43	19.32	19.33	19.33	-0.57%	4,096
Apr 22, 2026	19.40	19.44	19.37	19.44	19.44	0.70%	30,602
Apr 21, 2026	19.36	19.39	19.30	19.30	19.30	-0.24%	94,797
Apr 20, 2026	19.37	19.39	19.35	19.35	19.35	-0.21%	17,619
Apr 17, 2026	19.41	19.41	19.39	19.39	19.39	0.47%	1,853
Apr 16, 2026	19.33	19.35	19.29	19.30	19.30	0.10%	16,354
Apr 15, 2026	19.28	19.31	19.26	19.28	19.28	0.21%	25,972
Apr 14, 2026	19.23	19.28	19.23	19.24	19.24	0.31%	2,607
Apr 13, 2026	19.14	19.22	19.11	19.18	19.18	0.26%	47,990
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