DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.48	49.48	49.40	49.45	49.45	0.20%	10,769
May 7, 2026	49.41	49.44	49.34	49.35	49.35	-0.08%	10,775
May 6, 2026	49.38	49.40	49.33	49.39	49.39	0.29%	8,085
May 5, 2026	49.27	49.27	49.22	49.24	49.24	0.27%	3,137
May 4, 2026	49.18	49.22	49.06	49.11	49.11	-0.22%	8,906
May 1, 2026	49.14	49.24	49.14	49.21	49.21	0.13%	6,061
Apr 30, 2026	48.97	49.18	48.96	49.15	49.15	0.46%	4,319
Apr 29, 2026	48.93	49.04	48.89	48.92	48.92	-0.02%	4,592
Apr 28, 2026	48.92	48.96	48.88	48.93	48.93	-0.08%	22,510
Apr 27, 2026	48.94	49.06	48.94	48.97	48.97	-	11,220
Apr 24, 2026	48.87	49.01	48.87	48.97	48.97	0.26%	14,239
Apr 23, 2026	48.93	48.94	48.73	48.84	48.84	-0.09%	18,435
Apr 22, 2026	48.86	48.89	48.85	48.89	48.89	0.32%	16,105
Apr 21, 2026	48.91	48.91	48.73	48.73	48.73	-0.19%	6,063
Apr 20, 2026	48.91	48.91	48.76	48.83	48.83	-0.13%	3,549
Apr 17, 2026	48.83	48.95	48.82	48.89	48.89	0.47%	5,929
Apr 16, 2026	48.62	48.80	48.58	48.66	48.66	0.02%	16,578
Apr 15, 2026	48.55	48.65	48.55	48.65	48.65	0.27%	2,390
Apr 14, 2026	48.40	48.56	48.40	48.52	48.52	0.48%	26,095
Apr 13, 2026	48.08	48.29	48.01	48.29	48.29	0.51%	22,047
Apr 10, 2026	48.15	48.16	47.99	48.05	48.05	-0.06%	7,478
Apr 9, 2026	47.92	48.12	47.82	48.08	48.07	0.47%	5,184
Apr 8, 2026	47.88	47.97	47.78	47.85	47.85	1.40%	6,229
Apr 7, 2026	47.04	47.19	46.90	47.19	47.19	0.04%	8,616
Apr 6, 2026	47.12	47.21	47.10	47.17	47.17	0.24%	2,153
Apr 2, 2026	46.67	47.07	46.67	47.06	47.06	0.14%	4,961
Apr 1, 2026	47.04	47.16	46.99	46.99	46.99	0.53%	11,696
Mar 31, 2026	46.48	46.82	46.36	46.74	46.74	1.53%	8,513
Mar 30, 2026	46.44	46.44	45.96	46.04	46.04	-0.16%	10,639
Mar 27, 2026	46.43	46.43	46.10	46.11	46.11	-0.99%	5,992
Mar 26, 2026	46.91	47.00	46.55	46.57	46.57	-1.01%	9,239
Mar 25, 2026	47.04	47.14	47.02	47.05	47.05	0.33%	39,310
Mar 24, 2026	46.86	47.00	46.85	46.89	46.89	-0.19%	5,813
Mar 23, 2026	47.07	47.24	46.95	46.98	46.98	0.60%	12,287
Mar 20, 2026	46.85	46.89	46.60	46.70	46.70	-0.74%	15,087
Mar 19, 2026	47.02	47.15	46.91	47.05	47.05	-0.23%	8,627
Mar 18, 2026	47.37	47.39	47.16	47.16	47.16	-0.64%	9,436
Mar 17, 2026	47.55	47.55	47.46	47.46	47.46	0.19%	67,845
Mar 16, 2026	47.40	47.41	47.33	47.37	47.37	0.60%	2,973
Mar 13, 2026	47.35	47.38	47.06	47.09	47.09	-0.24%	9,307
Mar 12, 2026	47.42	47.42	47.20	47.20	47.20	-0.74%	6,008
Mar 11, 2026	47.58	47.65	47.50	47.55	47.55	-0.19%	5,403
Mar 10, 2026	47.60	47.78	47.57	47.64	47.64	0.04%	6,695
Mar 9, 2026	47.22	47.67	47.11	47.62	47.62	0.45%	8,180
Mar 6, 2026	47.44	47.55	47.41	47.41	47.41	-0.61%	5,590
Mar 5, 2026	47.76	47.90	47.55	47.70	47.70	-0.38%	8,844
Mar 4, 2026	47.80	47.94	47.66	47.88	47.88	0.48%	18,338
Mar 3, 2026	47.53	47.74	47.36	47.65	47.65	-0.58%	10,977
Mar 2, 2026	47.61	47.94	47.61	47.93	47.93	0.08%	15,357
Feb 27, 2026	47.86	47.89	47.79	47.89	47.89	-0.15%	12,521