DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.83	49.90	49.83	49.89	49.89	0.09%	5,891
May 28, 2026	49.83	49.89	49.81	49.84	49.84	0.12%	12,693
May 27, 2026	49.75	49.83	49.75	49.78	49.78	-	6,715
May 26, 2026	49.80	49.80	49.76	49.78	49.78	0.20%	4,753
May 22, 2026	49.68	49.73	49.68	49.68	49.68	0.10%	3,150
May 21, 2026	49.55	49.69	49.55	49.63	49.63	0.08%	11,767
May 20, 2026	49.59	49.61	49.55	49.59	49.59	0.20%	18,346
May 19, 2026	49.53	49.57	49.46	49.49	49.49	-0.14%	4,363
May 18, 2026	49.62	49.62	49.45	49.56	49.56	0.06%	5,487
May 15, 2026	49.48	49.56	49.48	49.53	49.53	-0.18%	2,514
May 14, 2026	49.57	49.66	49.55	49.62	49.62	0.16%	8,504
May 13, 2026	49.45	49.56	49.44	49.54	49.54	0.13%	11,324
May 12, 2026	49.40	49.48	49.39	49.48	49.48	-0.01%	26,533
May 11, 2026	49.38	49.50	49.38	49.48	49.48	0.07%	7,512
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	0.14%	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