DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.20	51.20	51.07	51.10	51.10	0.10%	8,588
Aug 20, 2026	51.07	51.17	51.02	51.05	51.05	-0.31%	14,426
Aug 19, 2026	51.19	51.26	51.17	51.21	51.21	0.15%	15,345
Aug 18, 2026	51.08	51.21	51.08	51.14	51.13	-0.26%	34,844
Aug 17, 2026	51.37	51.38	51.26	51.27	51.27	-0.23%	18,618
Aug 14, 2026	51.49	51.49	51.30	51.39	51.39	-0.04%	14,333
Aug 13, 2026	51.18	51.44	51.18	51.41	51.41	0.30%	14,413
Aug 12, 2026	51.16	51.30	51.16	51.26	51.26	0.07%	19,549
Aug 11, 2026	51.43	51.43	51.12	51.22	51.22	-0.10%	373,160
Aug 10, 2026	51.31	51.31	51.20	51.27	51.27	0.04%	5,756
Aug 7, 2026	51.25	51.29	51.20	51.25	51.25	0.22%	11,914
Aug 6, 2026	51.06	51.21	51.06	51.14	51.14	-0.10%	25,620
Aug 5, 2026	51.32	51.32	51.16	51.19	51.19	0.02%	14,450
Aug 4, 2026	50.97	51.23	50.95	51.18	51.18	0.70%	34,617
Aug 3, 2026	50.66	50.86	50.66	50.82	50.82	0.58%	76,375
Jul 31, 2026	50.51	50.57	50.21	50.53	50.53	0.35%	35,454
Jul 30, 2026	50.00	50.35	50.00	50.35	50.35	0.86%	21,758
Jul 29, 2026	50.16	50.32	49.92	49.92	49.92	-0.79%	34,330
Jul 28, 2026	50.28	50.35	50.15	50.32	50.32	0.18%	39,667
Jul 27, 2026	50.31	50.36	50.09	50.23	50.23	0.12%	12,983
Jul 24, 2026	50.20	50.36	50.10	50.17	50.17	0.02%	38,535
Jul 23, 2026	50.24	50.24	50.10	50.16	50.16	-0.62%	26,822
Jul 22, 2026	50.37	50.56	50.37	50.47	50.47	-0.09%	35,600
Jul 21, 2026	50.43	50.53	50.35	50.52	50.52	0.44%	183,485
Jul 20, 2026	50.34	50.49	50.29	50.30	50.30	-0.08%	70,857
Jul 17, 2026	50.25	50.41	50.25	50.34	50.34	0.05%	331,465
Jul 16, 2026	50.33	50.37	50.26	50.32	50.32	0.10%	13,759
Jul 15, 2026	50.35	50.35	50.21	50.27	50.27	-0.11%	11,576
Jul 14, 2026	50.32	50.33	50.27	50.32	50.32	0.08%	12,133
Jul 13, 2026	50.20	50.33	50.20	50.28	50.28	-0.06%	19,046
Jul 10, 2026	50.33	50.33	50.24	50.31	50.31	0.08%	11,760
Jul 9, 2026	50.30	50.30	50.25	50.27	50.27	0.06%	13,066
Jul 8, 2026	50.23	50.29	50.19	50.24	50.24	0.01%	31,769
Jul 7, 2026	50.31	50.31	50.21	50.24	50.24	0.01%	4,747
Jul 6, 2026	50.25	50.28	50.18	50.23	50.23	0.08%	12,694
Jul 2, 2026	50.20	50.20	50.19	50.19	50.19	0.06%	2,923
Jul 1, 2026	50.14	50.19	50.09	50.16	50.16	0.03%	9,277
Jun 30, 2026	50.12	50.19	50.09	50.15	50.15	0.14%	6,191
Jun 29, 2026	50.04	50.11	50.02	50.08	50.08	0.17%	2,703
Jun 26, 2026	49.95	50.02	49.93	49.99	49.99	0.12%	8,391
Jun 25, 2026	49.95	50.02	49.91	49.93	49.93	0.04%	5,476
Jun 24, 2026	49.92	50.00	49.90	49.91	49.91	-0.06%	6,871
Jun 23, 2026	49.92	50.01	49.89	49.94	49.94	-0.17%	6,355
Jun 22, 2026	50.03	50.06	49.99	50.03	50.03	0.07%	14,958
Jun 18, 2026	49.97	50.00	49.97	49.99	49.99	0.17%	3,242
Jun 17, 2026	49.98	49.99	49.91	49.91	49.90	-0.21%	4,900
Jun 16, 2026	50.05	50.05	50.01	50.01	50.01	0.01%	1,246
Jun 15, 2026	50.02	50.05	49.99	50.01	50.01	0.24%	10,047
Jun 12, 2026	49.79	49.89	49.79	49.88	49.88	0.16%	5,489
Jun 11, 2026	49.70	49.81	49.60	49.81	49.81	0.43%	2,664