DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.10	43.11	42.71	42.76	42.76	-0.79%	30,097
Feb 20, 2025	43.10	43.10	43.00	43.10	43.10	-0.17%	7,620
Feb 19, 2025	43.06	43.17	43.03	43.17	43.17	0.24%	6,848
Feb 18, 2025	43.12	43.12	43.02	43.07	43.07	0.05%	8,841
Feb 14, 2025	43.04	43.12	43.01	43.05	43.05	0.08%	19,249
Feb 13, 2025	42.81	43.01	42.81	43.01	43.01	0.47%	5,798
Feb 12, 2025	42.73	43.03	42.68	42.81	42.81	-0.17%	25,068
Feb 11, 2025	42.86	42.90	42.77	42.88	42.88	0.05%	8,660
Feb 10, 2025	42.88	42.88	42.79	42.86	42.86	0.31%	15,579
Feb 7, 2025	42.92	43.02	42.68	42.73	42.73	-0.40%	11,714
Feb 6, 2025	42.88	42.90	42.75	42.90	42.90	0.28%	26,519
Feb 5, 2025	42.66	42.82	42.66	42.78	42.78	0.14%	9,338
Feb 4, 2025	42.55	42.72	42.55	42.72	42.72	0.35%	5,836
Feb 3, 2025	42.34	42.68	42.28	42.57	42.57	-0.36%	17,978
Jan 31, 2025	42.86	42.94	42.68	42.73	42.73	-0.19%	8,990
Jan 30, 2025	42.73	42.85	42.66	42.81	42.81	0.22%	86,742
Jan 29, 2025	42.69	42.77	42.62	42.71	42.71	-0.33%	13,016
Jan 28, 2025	42.75	42.85	42.59	42.85	42.85	0.66%	10,602
Jan 27, 2025	42.58	42.59	42.46	42.57	42.57	-0.72%	18,375
Jan 24, 2025	42.97	43.01	42.84	42.88	42.88	-0.03%	13,374
Jan 23, 2025	42.82	42.89	42.77	42.89	42.89	0.11%	13,153
Jan 22, 2025	42.80	42.88	42.77	42.85	42.85	0.39%	17,686
Jan 21, 2025	42.63	42.68	42.57	42.68	42.68	0.30%	11,922
Jan 17, 2025	42.40	42.56	42.40	42.55	42.55	0.55%	13,922
Jan 16, 2025	42.44	42.44	42.25	42.32	42.32	-0.10%	10,650
Jan 15, 2025	42.22	42.40	42.21	42.36	42.36	1.16%	11,261
Jan 14, 2025	41.91	41.99	41.74	41.88	41.88	0.04%	6,793
Jan 13, 2025	41.68	41.87	41.65	41.86	41.86	0.22%	9,128
Jan 10, 2025	42.02	42.12	41.70	41.77	41.77	-0.94%	24,507
Jan 8, 2025	42.05	42.22	41.98	42.17	42.17	0.04%	12,603
Jan 7, 2025	42.46	42.46	42.09	42.15	42.15	-0.49%	12,798
Jan 6, 2025	42.47	42.56	42.31	42.36	42.36	0.25%	17,980
Jan 3, 2025	42.07	42.29	42.07	42.25	42.25	0.69%	84,667
Jan 2, 2025	42.11	42.13	41.77	41.96	41.96	-0.04%	83,018
Dec 31, 2024	42.16	42.23	41.95	41.98	41.98	-0.35%	18,660
Dec 30, 2024	42.01	42.17	41.90	42.13	42.13	-0.29%	12,963
Dec 27, 2024	42.43	42.43	42.15	42.25	42.25	-0.61%	8,209
Dec 26, 2024	42.47	42.58	42.45	42.51	42.51	-0.16%	8,836
Dec 24, 2024	42.29	42.58	42.29	42.58	42.58	0.80%	2,020
Dec 23, 2024	42.08	42.29	42.03	42.24	42.24	0.30%	20,026
Dec 20, 2024	41.75	42.27	41.75	42.11	42.11	0.59%	129,643
Dec 19, 2024	41.97	42.05	41.87	41.87	41.87	-0.11%	17,767
Dec 18, 2024	42.46	42.61	41.91	41.91	41.91	-1.42%	37,451
Dec 17, 2024	42.51	42.58	42.43	42.52	42.52	-0.15%	10,549
Dec 16, 2024	42.54	42.64	42.53	42.58	42.58	0.16%	2,275
Dec 13, 2024	42.63	42.63	42.45	42.51	42.51	-	10,610
Dec 12, 2024	42.52	42.63	42.47	42.51	42.51	-0.19%	9,192
Dec 11, 2024	42.59	42.60	42.53	42.59	42.59	0.36%	7,093
Dec 10, 2024	42.45	42.57	42.44	42.44	42.44	-0.09%	25,250
Dec 9, 2024	42.55	42.61	42.44	42.48	42.48	-0.28%	10,950
Dec 6, 2024	42.57	42.60	42.55	42.60	42.60	0.12%	3,104
Dec 5, 2024	42.54	42.62	42.51	42.55	42.55	0.03%	9,604
Dec 4, 2024	42.51	42.59	42.50	42.53	42.53	0.05%	29,299
Dec 3, 2024	42.48	42.51	42.41	42.51	42.51	0.11%	39,779
Dec 2, 2024	42.41	42.49	42.40	42.47	42.47	0.15%	135,547
Nov 29, 2024	42.33	42.43	42.33	42.40	42.40	0.23%	2,884
Nov 27, 2024	42.31	42.34	42.23	42.30	42.30	-0.14%	4,620
Nov 26, 2024	42.26	42.38	42.25	42.36	42.36	0.27%	3,713
Nov 25, 2024	42.22	42.27	42.15	42.25	42.25	0.18%	9,996
Nov 22, 2024	42.02	42.17	42.02	42.17	42.17	0.24%	4,586
Nov 21, 2024	41.95	42.07	41.89	42.07	42.07	0.38%	10,249
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