DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.27	41.27	40.68	40.74	40.74	-1.41%	6,791
Mar 27, 2025	41.25	41.52	41.25	41.32	41.32	-0.18%	19,487
Mar 26, 2025	41.57	41.59	41.28	41.40	41.40	-0.79%	3,310
Mar 25, 2025	41.66	41.76	41.64	41.73	41.73	0.06%	17,397
Mar 24, 2025	41.60	41.70	41.50	41.70	41.70	1.51%	20,616
Mar 21, 2025	40.90	41.11	40.86	41.08	41.08	-	12,601
Mar 20, 2025	41.18	41.37	41.02	41.08	41.08	-0.32%	15,481
Mar 19, 2025	41.02	41.25	40.99	41.21	41.21	0.75%	6,541
Mar 18, 2025	41.12	41.12	40.81	40.91	40.91	-0.84%	1,724
Mar 17, 2025	41.09	41.38	40.99	41.25	41.25	0.48%	15,106
Mar 14, 2025	40.71	41.06	40.68	41.06	41.06	1.53%	5,518
Mar 13, 2025	40.80	40.80	40.37	40.44	40.44	-1.01%	12,333
Mar 12, 2025	40.94	40.99	40.77	40.85	40.85	0.12%	14,852
Mar 11, 2025	40.80	40.97	40.58	40.80	40.80	-0.42%	37,518
Mar 10, 2025	41.29	41.29	40.72	40.97	40.97	-1.83%	9,834
Mar 7, 2025	41.45	41.74	41.23	41.74	41.74	0.38%	20,610
Mar 6, 2025	41.57	41.86	41.40	41.58	41.58	-1.10%	15,533
Mar 5, 2025	41.75	42.10	41.57	42.04	42.04	0.73%	20,579
Mar 4, 2025	41.80	41.98	41.59	41.74	41.74	-0.68%	58,063
Mar 3, 2025	42.50	42.50	41.97	42.02	42.02	-1.08%	6,262
Feb 28, 2025	42.15	42.53	42.05	42.48	42.48	0.85%	158,064
Feb 27, 2025	42.58	42.58	42.12	42.12	42.12	-0.82%	12,390
Feb 26, 2025	42.61	42.73	42.41	42.47	42.47	-0.10%	14,894
Feb 25, 2025	42.59	42.59	42.34	42.51	42.51	-0.23%	16,531
Feb 24, 2025	42.82	42.83	42.59	42.61	42.61	-0.35%	12,288
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