DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	47.25	47.22	47.25	47.25	-0.06%	1,709
Dec 15, 2025	47.32	47.32	47.28	47.28	47.28	-0.15%	700
Dec 12, 2025	47.47	47.54	47.24	47.35	47.35	-0.17%	11,685
Dec 11, 2025	47.39	47.48	47.32	47.43	47.43	0.02%	16,170
Dec 10, 2025	47.33	47.44	47.25	47.42	47.42	0.27%	42,213
Dec 9, 2025	47.33	47.33	47.27	47.29	47.29	-0.10%	7,257
Dec 8, 2025	47.34	47.34	47.24	47.34	47.34	-0.02%	4,363
Dec 5, 2025	47.44	47.45	47.33	47.35	47.35	-	8,553
Dec 4, 2025	47.34	47.35	47.23	47.35	47.35	0.21%	221,559
Dec 3, 2025	47.17	47.31	47.17	47.25	47.25	0.06%	13,781
Dec 2, 2025	47.27	47.28	47.13	47.22	47.22	0.14%	6,793
Dec 1, 2025	47.17	47.24	47.15	47.16	47.16	-0.12%	9,528
Nov 28, 2025	47.12	47.22	47.12	47.22	47.22	0.12%	249
Nov 26, 2025	47.04	47.20	47.04	47.16	47.16	0.34%	15,905
Nov 25, 2025	46.80	47.00	46.71	47.00	47.00	0.44%	165,702
Nov 24, 2025	46.59	46.84	46.59	46.80	46.80	0.72%	13,728
Nov 21, 2025	46.35	46.59	46.25	46.46	46.46	0.41%	10,794
Nov 20, 2025	46.80	46.97	46.27	46.27	46.27	-0.64%	7,785
Nov 19, 2025	46.48	46.71	46.45	46.57	46.57	0.12%	17,325
Nov 18, 2025	46.53	46.60	46.41	46.51	46.51	-0.19%	5,237
Nov 17, 2025	46.80	46.86	46.51	46.60	46.60	-0.46%	10,191
Nov 14, 2025	46.61	46.88	46.61	46.81	46.81	-0.08%	8,720
Nov 13, 2025	46.91	47.00	46.78	46.85	46.85	-0.54%	11,162
Nov 12, 2025	47.16	47.16	47.05	47.10	47.10	0.01%	11,663
Nov 11, 2025	46.96	47.11	46.96	47.10	47.10	0.07%	8,549
Nov 10, 2025	46.97	47.07	46.93	47.07	47.06	0.57%	15,598
Nov 7, 2025	46.65	46.80	46.55	46.80	46.80	-0.13%	6,719
Nov 6, 2025	46.88	46.89	46.75	46.86	46.86	-0.28%	12,692
Nov 5, 2025	46.95	47.02	46.92	46.99	46.99	0.21%	10,509
Nov 4, 2025	46.98	47.04	46.85	46.89	46.89	-0.33%	17,653
Nov 3, 2025	47.01	47.08	46.96	47.05	47.05	-0.01%	19,771
Oct 31, 2025	47.06	47.14	46.97	47.05	47.05	0.05%	12,415
Oct 30, 2025	47.17	47.18	47.03	47.03	47.03	-0.27%	7,902
Oct 29, 2025	47.21	47.31	47.14	47.15	47.15	-0.16%	4,560
Oct 28, 2025	47.23	47.28	47.19	47.23	47.23	-	7,702
Oct 27, 2025	47.20	47.23	47.16	47.23	47.23	0.37%	9,922
Oct 24, 2025	47.08	47.10	47.02	47.06	47.06	0.31%	6,866
Oct 23, 2025	46.84	46.93	46.82	46.91	46.91	0.24%	8,693
Oct 22, 2025	46.88	46.88	46.65	46.80	46.80	-0.19%	10,077
Oct 21, 2025	46.85	46.97	46.84	46.89	46.89	0.04%	13,887
Oct 20, 2025	46.74	46.91	46.74	46.87	46.87	0.45%	9,909
Oct 17, 2025	46.52	46.67	46.50	46.66	46.66	0.32%	17,927
Oct 16, 2025	46.78	46.78	46.43	46.51	46.51	-0.27%	5,795
Oct 15, 2025	46.82	46.82	46.64	46.64	46.64	0.09%	3,607
Oct 14, 2025	46.41	46.70	46.41	46.60	46.60	-0.08%	4,585