DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	48.08	48.08	47.88	47.96	47.96	-0.25%	2,983
Feb 25, 2026	47.95	48.08	47.95	48.08	48.08	0.46%	5,781
Feb 24, 2026	47.74	47.94	47.74	47.86	47.86	0.38%	6,124
Feb 23, 2026	47.84	47.84	47.68	47.68	47.68	-0.50%	5,702
Feb 20, 2026	47.79	47.95	47.79	47.92	47.92	0.30%	16,030
Feb 19, 2026	47.84	47.84	47.70	47.78	47.78	-0.20%	2,853
Feb 18, 2026	47.85	47.94	47.84	47.87	47.87	0.38%	3,387
Feb 17, 2026	47.58	47.78	47.56	47.69	47.69	0.04%	6,846
Feb 13, 2026	47.71	47.80	47.59	47.67	47.67	0.03%	6,157
Feb 12, 2026	47.99	47.99	47.66	47.66	47.66	-0.62%	9,453
Feb 11, 2026	48.14	48.14	47.91	47.95	47.95	-0.06%	9,381
Feb 10, 2026	48.03	48.11	47.95	47.98	47.98	-0.10%	5,778
Feb 9, 2026	47.89	48.09	47.89	48.03	48.03	0.17%	8,861
Feb 6, 2026	47.70	47.95	47.70	47.95	47.94	0.96%	12,772
Feb 5, 2026	47.57	47.61	47.44	47.49	47.49	-0.53%	6,202
Feb 4, 2026	47.80	47.86	47.67	47.75	47.75	-0.21%	3,773
Feb 3, 2026	47.88	47.97	47.72	47.85	47.85	-0.26%	26,792
Feb 2, 2026	47.80	48.04	47.80	47.97	47.97	0.12%	15,352
Jan 30, 2026	47.84	47.98	47.80	47.91	47.91	-0.04%	5,390
Jan 29, 2026	47.93	47.93	47.77	47.93	47.93	-0.10%	4,345
Jan 28, 2026	48.02	48.02	47.96	47.98	47.98	0.02%	6,815
Jan 27, 2026	47.97	48.01	47.95	47.97	47.97	0.08%	7,474
Jan 26, 2026	47.90	47.98	47.88	47.93	47.93	0.23%	6,607
Jan 23, 2026	47.87	47.87	47.79	47.82	47.82	-0.02%	11,621
Jan 22, 2026	47.75	47.86	47.75	47.83	47.83	0.23%	8,384
Jan 21, 2026	47.51	47.76	47.51	47.72	47.72	0.54%	5,739
Jan 20, 2026	47.54	47.65	47.43	47.46	47.46	-0.87%	18,523
Jan 16, 2026	47.88	47.90	47.83	47.88	47.88	0.05%	10,268
Jan 15, 2026	47.90	47.95	47.83	47.86	47.86	0.10%	16,228
Jan 14, 2026	47.83	47.84	47.69	47.81	47.81	-0.09%	12,721
Jan 13, 2026	47.91	47.91	47.83	47.85	47.85	-0.13%	6,401
Jan 12, 2026	47.83	47.91	47.83	47.91	47.91	0.05%	15,464
Jan 9, 2026	47.83	47.91	47.75	47.89	47.89	0.30%	4,740
Jan 8, 2026	47.74	47.75	47.69	47.75	47.74	0.05%	14,349
Jan 7, 2026	47.82	47.85	47.72	47.72	47.72	-0.10%	10,363
Jan 6, 2026	47.71	47.82	47.71	47.77	47.77	0.21%	21,711
Jan 5, 2026	47.73	47.75	47.65	47.67	47.67	0.27%	35,923
Jan 2, 2026	47.60	47.62	47.51	47.54	47.54	-0.06%	22,477
Dec 31, 2025	47.68	47.68	47.52	47.57	47.57	-0.22%	2,982
Dec 30, 2025	47.68	47.72	47.64	47.67	47.67	0.05%	12,460
Dec 29, 2025	47.64	47.71	47.62	47.65	47.65	-0.08%	8,337
Dec 26, 2025	47.72	47.72	47.65	47.69	47.69	-0.03%	8,165
Dec 24, 2025	47.67	47.71	47.63	47.71	47.71	0.14%	8,978
Dec 23, 2025	47.60	47.68	47.53	47.64	47.64	0.12%	21,312
Dec 22, 2025	47.51	47.60	47.51	47.59	47.59	0.27%	19,310
Dec 19, 2025	47.40	47.46	47.36	47.46	47.46	0.38%	27,410
Dec 18, 2025	47.26	47.31	47.18	47.28	47.28	0.43%	21,377
Dec 17, 2025	47.25	47.27	47.08	47.08	47.08	-0.36%	5,186
Dec 16, 2025	47.22	47.28	47.16	47.25	47.25	-0.06%	4,251
Dec 15, 2025	47.33	47.36	47.26	47.28	47.28	-0.15%	33,231