DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	50.13	50.22	49.74	49.81	49.81	-0.17%	8,522
Oct 30, 2026	49.99	50.05	49.75	49.89	49.89	-1.03%	16,789
Oct 29, 2026	50.40	50.41	50.32	50.41	50.41	-0.12%	1,460
Oct 28, 2026	50.48	50.52	50.39	50.47	50.47	0.13%	7,175
Oct 27, 2026	50.25	50.43	50.25	50.41	50.41	0.19%	4,627
Oct 26, 2026	50.02	50.34	50.02	50.31	50.31	0.50%	17,983
Oct 23, 2026	49.93	50.09	49.93	50.06	50.06	-0.32%	5,886
Oct 22, 2026	50.29	50.29	50.09	50.22	50.22	-0.59%	49,692
Oct 21, 2026	50.35	50.56	50.35	50.52	50.52	0.26%	7,407
Oct 20, 2026	50.41	50.44	50.29	50.39	50.39	0.12%	11,768
Oct 19, 2026	50.38	50.38	50.25	50.33	50.33	0.38%	3,846
Oct 16, 2026	50.45	50.49	50.10	50.14	50.14	-0.50%	3,713
Oct 15, 2026	50.34	50.46	50.15	50.39	50.39	0.19%	23,305
Oct 14, 2026	50.56	50.56	50.27	50.29	50.29	-0.73%	16,819
Oct 13, 2026	50.68	50.72	50.57	50.66	50.66	0.01%	9,011
Oct 12, 2026	50.71	50.74	50.61	50.66	50.66	-	3,044
Oct 9, 2026	50.59	50.69	50.57	50.66	50.66	0.36%	15,358
Oct 8, 2026	50.55	50.61	50.43	50.48	50.48	-0.22%	7,303
Oct 7, 2026	50.50	50.59	50.45	50.59	50.59	-0.12%	14,943
Oct 6, 2026	50.72	50.72	50.55	50.65	50.65	0.42%	10,453
Oct 5, 2026	50.29	50.44	50.29	50.43	50.43	0.41%	2,645
Oct 2, 2026	50.43	50.43	50.21	50.23	50.23	0.20%	9,245
Oct 1, 2026	50.08	50.18	49.93	50.13	50.13	0.12%	5,912
Sep 30, 2026	50.31	50.31	50.07	50.07	50.07	-0.08%	2,163
Sep 29, 2026	50.15	50.19	50.06	50.11	50.11	-0.02%	4,399
Sep 28, 2026	50.19	50.25	50.11	50.12	50.12	-0.45%	4,565
Sep 25, 2026	50.19	50.35	50.19	50.35	50.35	0.31%	1,851
Sep 24, 2026	50.13	50.20	50.09	50.19	50.19	-	1,679
Sep 23, 2026	50.35	50.35	50.17	50.19	50.19	-0.37%	6,921
Sep 22, 2026	50.41	50.41	50.29	50.38	50.38	0.02%	6,456
Sep 21, 2026	50.22	50.38	50.21	50.37	50.37	0.81%	2,729
Sep 18, 2026	49.96	50.00	49.90	49.96	49.96	0.10%	6,780
Sep 17, 2026	50.11	50.11	49.91	49.91	49.91	0.53%	16,992
Sep 16, 2026	49.90	49.95	49.49	49.65	49.65	-0.27%	22,420
Sep 15, 2026	49.90	49.90	49.78	49.78	49.78	-0.34%	5,571
Sep 14, 2026	49.77	49.99	49.77	49.95	49.95	-0.19%	8,253
Sep 11, 2026	50.00	50.12	50.00	50.05	50.04	0.67%	3,045
Sep 10, 2026	49.84	49.84	49.71	49.71	49.71	-0.49%	5,627
Sep 9, 2026	49.95	50.09	49.94	49.96	49.96	-0.24%	5,591
Sep 8, 2026	50.09	50.19	50.04	50.08	50.07	-0.26%	2,695
Sep 4, 2026	50.31	50.31	50.15	50.21	50.21	-0.22%	6,633
Sep 3, 2026	50.23	50.32	50.17	50.32	50.32	0.56%	10,190
Sep 2, 2026	50.08	50.10	49.97	50.04	50.04	0.27%	25,248
Sep 1, 2026	49.98	49.99	49.84	49.90	49.90	-0.35%	69,795
Aug 31, 2026	50.14	50.14	49.98	50.08	50.08	-0.16%	15,314
Aug 28, 2026	50.17	50.25	50.12	50.16	50.15	-0.05%	4,980
Aug 27, 2026	50.15	50.24	50.12	50.18	50.18	0.27%	8,457
Aug 26, 2026	50.08	50.12	49.94	50.05	50.05	0.07%	21,605
Aug 25, 2026	50.10	50.11	49.94	50.01	50.01	-0.04%	3,329
Aug 24, 2026	50.08	50.08	49.90	50.03	50.03	-0.02%	9,287