DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.91	41.92	41.76	41.91	41.91	-0.07%	42,613
Nov 19, 2024	41.68	41.98	41.68	41.94	41.94	0.15%	13,303
Nov 18, 2024	41.80	41.93	41.76	41.88	41.88	0.17%	11,854
Nov 15, 2024	41.92	41.92	41.77	41.81	41.81	-0.61%	20,446
Nov 14, 2024	42.28	42.28	42.07	42.07	42.07	-0.18%	28,577
Nov 13, 2024	42.13	42.25	42.12	42.14	42.14	0.07%	6,721
Nov 12, 2024	42.28	42.28	42.05	42.11	42.11	-0.12%	58,257
Nov 11, 2024	42.24	42.24	42.14	42.16	42.16	-0.03%	10,018
Nov 8, 2024	42.12	42.22	42.11	42.17	42.17	0.17%	7,520
Nov 7, 2024	42.10	42.15	42.04	42.10	42.10	0.38%	10,609
Nov 6, 2024	41.87	41.94	41.81	41.94	41.94	1.26%	12,821
Nov 5, 2024	41.20	41.44	41.20	41.42	41.42	0.56%	16,479
Nov 4, 2024	41.26	41.32	41.19	41.19	41.19	-0.12%	20,100
Nov 1, 2024	41.36	41.41	41.21	41.24	41.24	0.37%	316,415
Oct 31, 2024	41.45	41.45	41.09	41.09	41.09	-1.15%	21,653
Oct 30, 2024	41.63	41.67	41.57	41.57	41.57	-0.21%	6,583
Oct 29, 2024	41.86	41.86	41.52	41.66	41.66	-0.03%	2,813
Oct 28, 2024	41.63	41.70	41.61	41.67	41.67	0.26%	9,229
Oct 25, 2024	41.72	41.72	41.54	41.56	41.56	0.05%	10,094
Oct 24, 2024	41.54	41.57	41.50	41.54	41.54	0.08%	62,976
Oct 23, 2024	41.87	41.87	41.42	41.51	41.51	-0.40%	18,666
Oct 22, 2024	41.58	41.69	41.55	41.67	41.67	-0.12%	7,318
Oct 21, 2024	41.64	41.74	41.55	41.72	41.72	0.02%	13,403
Oct 18, 2024	41.67	41.77	41.64	41.71	41.71	0.21%	5,536
Oct 17, 2024	41.68	41.74	41.58	41.63	41.63	-	8,290
Oct 16, 2024	41.57	41.64	41.54	41.63	41.63	0.24%	4,777
Oct 15, 2024	41.68	41.68	41.46	41.52	41.52	-0.28%	8,852
Oct 14, 2024	41.63	41.69	41.61	41.64	41.64	0.36%	13,853
Oct 11, 2024	41.42	41.56	41.42	41.49	41.49	0.19%	10,763
Oct 10, 2024	41.37	41.41	41.31	41.41	41.41	-0.09%	5,648
Oct 9, 2024	41.26	41.45	41.26	41.45	41.45	0.33%	21,466
Oct 8, 2024	41.22	41.32	41.22	41.32	41.32	0.57%	7,882
Oct 7, 2024	41.22	41.24	41.03	41.08	41.08	-0.48%	7,095
Oct 4, 2024	41.32	41.32	41.15	41.28	41.28	0.38%	4,995
Oct 3, 2024	41.09	41.16	41.06	41.12	41.12	-0.19%	4,471
Oct 2, 2024	41.12	41.24	41.08	41.20	41.20	0.15%	8,805
Oct 1, 2024	41.37	41.37	41.11	41.14	41.14	-0.65%	6,217
Sep 30, 2024	41.30	41.41	41.17	41.41	41.41	0.29%	8,333
Sep 27, 2024	41.26	41.40	41.25	41.29	41.29	-	12,262
Sep 26, 2024	41.45	41.45	41.22	41.29	41.29	0.20%	6,200
Sep 25, 2024	41.34	41.34	41.14	41.21	41.21	-0.15%	6,221
Sep 24, 2024	41.22	41.27	41.13	41.27	41.27	0.15%	8,311
Sep 23, 2024	41.11	41.22	41.10	41.21	41.21	0.15%	44,888
Sep 20, 2024	41.00	41.17	41.00	41.15	41.15	-0.10%	27,141
Sep 19, 2024	41.12	41.19	41.11	41.19	41.19	0.96%	12,558
Sep 18, 2024	40.84	40.91	40.73	40.80	40.80	-0.10%	16,568
Sep 17, 2024	40.93	40.93	40.79	40.84	40.84	-0.02%	3,697
Sep 16, 2024	40.77	40.86	40.71	40.85	40.85	0.12%	30,557
Sep 13, 2024	40.76	40.80	40.69	40.80	40.80	0.42%	35,593
Sep 12, 2024	40.38	40.63	40.38	40.63	40.63	0.30%	18,481
Sep 11, 2024	39.89	40.51	39.88	40.51	40.51	0.60%	14,763
Sep 10, 2024	40.17	40.27	40.06	40.27	40.27	0.37%	31,660
Sep 9, 2024	40.00	40.17	39.99	40.12	40.12	0.73%	14,300
Sep 6, 2024	40.20	40.24	39.78	39.83	39.83	-1.12%	19,520
Sep 5, 2024	40.33	40.33	40.18	40.28	40.28	-0.10%	10,836
Sep 4, 2024	40.29	40.43	40.19	40.32	40.32	-0.02%	12,414
Sep 3, 2024	40.63	40.63	40.26	40.33	40.33	-1.05%	34,789
Aug 30, 2024	40.57	40.76	40.56	40.76	40.76	0.47%	19,031
Aug 29, 2024	40.65	40.77	40.54	40.57	40.57	-	9,103
Aug 28, 2024	40.70	40.71	40.45	40.57	40.57	-0.27%	11,530
Aug 27, 2024	40.64	40.72	40.57	40.68	40.68	0.05%	12,278
Aug 26, 2024	40.73	40.73	40.58	40.66	40.66	-0.15%	14,494
Aug 23, 2024	40.57	40.74	40.50	40.72	40.72	0.74%	32,998
Aug 22, 2024	40.64	40.66	40.40	40.42	40.42	-0.53%	19,674
Aug 21, 2024	40.60	40.66	40.51	40.63	40.63	0.31%	25,128
Aug 20, 2024	40.55	40.60	40.46	40.51	40.51	-0.05%	21,753
Aug 19, 2024	40.37	40.53	40.37	40.53	40.53	0.55%	8,886
Aug 16, 2024	40.13	40.38	40.13	40.31	40.31	0.15%	17,571
Aug 15, 2024	40.11	40.29	40.11	40.25	40.25	0.77%	77,799
Aug 14, 2024	39.85	39.98	39.76	39.94	39.94	0.30%	25,427
Aug 13, 2024	39.51	39.85	39.51	39.82	39.82	0.84%	104,465
Aug 12, 2024	39.47	39.57	39.41	39.49	39.49	0.08%	50,531
Aug 9, 2024	39.36	39.53	39.25	39.46	39.46	0.23%	35,368
Aug 8, 2024	39.06	39.41	39.01	39.37	39.37	1.34%	42,700
Aug 7, 2024	39.28	39.39	38.85	38.85	38.85	-0.51%	296,774
Aug 6, 2024	38.99	39.35	38.99	39.05	39.05	0.63%	100,321
Aug 5, 2024	38.45	39.14	38.45	38.81	38.81	-1.63%	233,028
Aug 2, 2024	39.61	39.61	39.20	39.45	39.45	-0.85%	70,906
Aug 1, 2024	40.16	40.25	39.63	39.79	39.79	-0.66%	226,227
Jul 31, 2024	39.91	40.16	39.91	40.06	40.06	0.82%	68,327
Jul 30, 2024	39.84	39.90	39.60	39.73	39.73	-0.25%	30,270
Jul 29, 2024	39.87	39.90	39.73	39.83	39.83	0.18%	180,776
Jul 26, 2024	39.69	39.92	39.67	39.76	39.76	0.48%	43,514
Jul 25, 2024	39.63	39.92	39.57	39.57	39.57	-0.25%	176,064
Jul 24, 2024	39.92	39.96	39.66	39.67	39.67	-1.24%	103,161
Jul 23, 2024	40.15	40.27	40.15	40.17	40.17	-0.04%	183,727
Jul 22, 2024	40.16	40.22	40.03	40.18	40.18	0.49%	381,239
Jul 19, 2024	39.98	40.00	39.93	39.99	39.99	0.13%	287,457
Jul 18, 2024	40.00	40.00	39.90	39.94	39.94	-0.05%	154,440
Jul 17, 2024	39.95	39.98	39.90	39.96	39.96	0.08%	35,446
Jul 16, 2024	39.91	39.97	39.90	39.93	39.93	0.01%	15,346
Jul 15, 2024	39.95	39.97	39.88	39.93	39.93	0.01%	55,352
Jul 12, 2024	39.92	39.96	39.88	39.92	39.92	0.05%	19,476
Jul 11, 2024	39.88	39.94	39.86	39.90	39.90	0.01%	16,427
Jul 10, 2024	39.92	39.93	39.85	39.90	39.90	0.03%	15,651
Jul 9, 2024	39.97	39.97	39.85	39.89	39.89	0.01%	71,839
Jul 8, 2024	39.86	39.92	39.84	39.88	39.88	0.09%	21,708
Jul 5, 2024	39.84	39.91	39.77	39.85	39.85	0.04%	47,628
Jul 3, 2024	39.83	39.85	39.82	39.83	39.83	-0.08%	6,334
Jul 2, 2024	39.85	39.87	39.79	39.86	39.86	0.10%	71,441