DXJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	34.65	34.76	34.51	34.51	34.51	-0.78%	7,854
Jan 30, 2025	34.59	34.86	34.59	34.78	34.78	1.31%	13,656
Jan 29, 2025	34.23	34.47	34.23	34.33	34.33	0.06%	9,288
Jan 28, 2025	34.46	34.48	34.23	34.31	34.31	0.50%	9,638
Jan 27, 2025	34.00	34.31	34.00	34.14	34.14	-0.61%	11,413
Jan 24, 2025	34.20	34.40	34.08	34.35	34.35	0.97%	12,802
Jan 23, 2025	33.90	34.16	33.89	34.02	34.02	-	29,566
Jan 22, 2025	33.97	34.09	33.88	34.02	34.02	0.56%	55,522
Jan 21, 2025	33.81	33.94	33.62	33.83	33.83	1.05%	9,407
Jan 17, 2025	33.48	33.61	33.12	33.48	33.48	0.63%	27,901
Jan 16, 2025	33.38	33.38	33.24	33.27	33.27	-0.18%	8,624
Jan 15, 2025	33.51	33.55	33.29	33.33	33.33	-0.03%	10,505
Jan 14, 2025	33.42	33.59	33.33	33.34	33.34	-0.71%	16,558
Jan 13, 2025	33.28	33.69	33.20	33.58	33.58	-0.09%	17,296
Jan 10, 2025	33.74	33.88	33.41	33.61	33.61	-1.44%	17,359
Jan 8, 2025	34.03	34.16	33.96	34.10	34.10	-0.29%	19,203
Jan 7, 2025	34.31	34.50	34.20	34.20	34.20	-0.67%	29,727
Jan 6, 2025	34.42	34.62	34.31	34.43	34.43	-0.15%	27,435
Jan 3, 2025	34.50	34.57	34.30	34.48	34.48	-0.20%	31,315
Jan 2, 2025	34.41	34.74	34.37	34.55	34.55	-0.09%	8,559
Dec 31, 2024	34.26	34.58	34.26	34.58	34.58	0.99%	46,225
Dec 30, 2024	34.62	34.62	34.24	34.24	34.24	-0.58%	16,419
Dec 27, 2024	34.46	34.71	34.41	34.44	34.44	0.64%	11,305
Dec 26, 2024	34.24	34.37	34.22	34.22	34.22	-2.56%	3,362
Dec 24, 2024	35.01	35.12	34.96	35.12	34.10	0.60%	1,108
Dec 23, 2024	34.82	35.24	34.42	34.91	33.90	0.43%	9,856
Dec 20, 2024	34.70	35.08	34.66	34.76	33.75	-1.00%	5,854
Dec 19, 2024	35.20	35.20	35.00	35.11	34.09	1.89%	7,871
Dec 18, 2024	34.99	34.99	34.45	34.46	33.46	-0.43%	4,477
Dec 17, 2024	34.83	34.86	34.61	34.61	33.60	-1.21%	4,724
Dec 16, 2024	34.99	35.18	34.99	35.04	34.02	-0.19%	7,299
Dec 13, 2024	34.96	35.11	34.96	35.10	34.08	0.29%	4,665
Dec 12, 2024	35.13	35.13	35.00	35.00	33.98	-0.82%	1,727
Dec 11, 2024	35.15	35.29	35.15	35.29	34.26	1.47%	11,377
Dec 10, 2024	34.90	35.00	34.74	34.78	33.77	-0.88%	5,369
Dec 9, 2024	35.07	35.12	34.91	35.09	34.07	0.83%	10,629
Dec 6, 2024	34.78	34.89	34.73	34.80	33.79	-0.14%	2,809
Dec 5, 2024	34.80	34.98	34.67	34.85	33.84	0.26%	7,932
Dec 4, 2024	34.89	34.89	34.53	34.76	33.75	-0.32%	9,686
Dec 3, 2024	34.78	35.00	34.78	34.87	33.86	0.84%	4,479
Dec 2, 2024	34.74	34.74	34.49	34.58	33.58	0.61%	4,724
Nov 29, 2024	34.12	34.45	34.12	34.37	33.37	1.43%	2,518
Nov 27, 2024	34.05	34.05	33.74	33.89	32.90	-1.92%	6,354
Nov 26, 2024	34.43	34.55	34.34	34.55	33.55	0.35%	11,392
Nov 25, 2024	34.42	34.57	34.42	34.43	33.43	-0.89%	2,723
Nov 22, 2024	34.45	34.75	34.45	34.74	33.73	1.43%	4,293
Nov 21, 2024	34.10	34.40	34.10	34.25	33.25	-0.26%	5,545
Nov 20, 2024	34.24	34.36	33.98	34.34	33.34	0.29%	2,312
Nov 19, 2024	34.04	34.24	33.93	34.24	33.25	-0.32%	6,120
Nov 18, 2024	34.16	34.41	34.14	34.35	33.35	1.18%	5,221
Nov 15, 2024	34.07	34.15	33.86	33.95	32.96	-1.34%	39,565
Nov 14, 2024	34.31	34.50	34.25	34.41	33.41	-0.12%	32,939
Nov 13, 2024	34.26	34.46	34.24	34.45	33.45	0.58%	6,907
Nov 12, 2024	34.30	34.30	34.07	34.25	33.25	-0.70%	2,766
Nov 11, 2024	34.28	34.57	34.28	34.49	33.49	1.38%	8,077
Nov 8, 2024	34.16	34.16	34.02	34.02	33.03	-1.68%	5,298
Nov 7, 2024	34.60	34.73	34.50	34.60	33.59	0.38%	8,009
Nov 6, 2024	34.22	34.47	34.03	34.47	33.47	1.47%	11,654
Nov 5, 2024	33.74	34.10	33.74	33.97	32.98	0.65%	9,462
Nov 4, 2024	33.77	34.02	33.75	33.75	32.77	-0.42%	9,312
Nov 1, 2024	33.64	33.96	33.64	33.89	32.91	0.01%	5,162
Oct 31, 2024	33.91	33.91	33.64	33.89	32.91	0.03%	11,493
Oct 30, 2024	33.77	33.99	33.73	33.88	32.90	0.74%	4,564
Oct 29, 2024	33.73	33.82	33.63	33.63	32.65	-0.06%	2,695
Oct 28, 2024	33.37	33.67	33.05	33.65	32.67	1.60%	6,242
Oct 25, 2024	33.17	33.36	33.08	33.12	32.16	-0.21%	31,849
Oct 24, 2024	33.31	33.34	33.14	33.19	32.23	-0.45%	3,178
Oct 23, 2024	33.28	33.38	33.08	33.34	32.37	-0.60%	8,975
Oct 22, 2024	33.63	33.67	33.40	33.54	32.57	-1.56%	14,081
Oct 21, 2024	34.10	34.83	33.87	34.07	33.08	-0.61%	7,882
Oct 18, 2024	34.31	34.39	34.20	34.28	33.28	0.38%	3,115
Oct 17, 2024	34.16	34.40	34.15	34.15	33.16	-0.38%	8,797
Oct 16, 2024	34.20	34.44	34.20	34.28	33.28	0.12%	5,375
Oct 15, 2024	34.35	34.35	34.01	34.24	33.25	-0.70%	36,038
Oct 14, 2024	34.35	34.53	34.26	34.48	33.48	0.35%	5,872
Oct 11, 2024	34.14	34.36	34.14	34.36	33.36	0.61%	1,354
Oct 10, 2024	34.00	34.19	34.00	34.15	33.16	-1.04%	4,402
Oct 9, 2024	34.30	34.52	34.30	34.51	33.51	0.20%	5,150
Oct 8, 2024	34.34	34.55	34.34	34.44	33.44	0.41%	6,300
Oct 7, 2024	34.36	34.48	34.27	34.30	33.30	-1.97%	12,442
Oct 4, 2024	34.68	34.99	34.68	34.99	33.97	2.91%	6,334
Oct 3, 2024	33.89	34.22	33.89	34.00	33.01	-0.73%	11,107
Oct 2, 2024	33.98	34.26	33.75	34.25	33.25	1.66%	5,449
Oct 1, 2024	33.96	34.14	33.69	33.69	32.71	-0.74%	7,213
Sep 30, 2024	33.76	34.00	33.68	33.94	32.95	2.44%	11,767
Sep 27, 2024	33.54	33.67	33.13	33.13	32.17	-3.66%	29,460
Sep 26, 2024	34.44	34.60	34.33	34.39	33.39	2.35%	13,357
Sep 25, 2024	33.60	33.72	33.49	33.60	32.62	0.63%	6,390
Sep 24, 2024	33.55	33.72	33.21	33.39	32.41	-1.04%	8,843
Sep 23, 2024	33.70	33.87	33.70	33.74	32.74	0.27%	8,423
Sep 20, 2024	33.58	33.77	33.45	33.65	32.66	0.57%	16,489
Sep 19, 2024	33.51	33.56	33.29	33.46	32.47	1.67%	5,186
Sep 18, 2024	32.74	33.03	32.74	32.91	31.94	0.12%	4,461
Sep 17, 2024	32.95	33.07	32.57	32.87	31.90	0.80%	14,283
Sep 16, 2024	32.45	32.73	32.42	32.61	31.65	0.87%	68,781
Sep 13, 2024	32.38	32.50	32.26	32.33	31.38	-1.10%	22,324
Sep 12, 2024	32.50	32.82	32.45	32.69	31.73	0.86%	3,571
Sep 11, 2024	32.42	32.67	31.82	32.41	31.45	-0.52%	4,615
Sep 10, 2024	32.86	32.87	32.37	32.58	31.62	-0.21%	8,605
Sep 9, 2024	32.69	32.90	32.63	32.65	31.69	1.94%	14,805