DXJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	36.69	36.69	36.18	36.18	36.18	-1.36%	4,278
Jun 6, 2025	36.79	36.79	36.40	36.68	36.68	1.02%	3,304
Jun 5, 2025	36.32	36.32	36.12	36.31	36.31	0.41%	4,864
Jun 4, 2025	36.09	36.33	36.09	36.16	36.16	-0.25%	4,086
Jun 3, 2025	36.38	36.42	36.11	36.25	36.25	-0.44%	5,810
Jun 2, 2025	36.20	36.42	36.00	36.41	36.41	0.94%	6,523
May 30, 2025	36.12	36.12	35.90	36.07	36.07	0.78%	6,689
May 29, 2025	35.96	35.96	35.27	35.79	35.79	-0.58%	8,272
May 28, 2025	36.02	36.05	35.95	36.00	36.00	-0.80%	4,093
May 27, 2025	36.00	36.31	36.00	36.29	36.29	2.60%	14,324
May 23, 2025	35.33	35.49	35.33	35.37	35.37	0.23%	2,791
May 22, 2025	35.03	35.47	35.01	35.29	35.29	0.13%	4,738
May 21, 2025	35.61	35.61	35.02	35.24	35.24	-1.28%	22,756
May 20, 2025	35.73	36.00	35.43	35.70	35.70	-0.20%	33,070
May 19, 2025	35.65	35.80	35.25	35.77	35.77	-0.06%	11,498
May 16, 2025	35.76	35.79	35.46	35.79	35.79	-0.03%	4,272
May 15, 2025	35.73	35.80	35.43	35.80	35.80	1.73%	3,802
May 14, 2025	35.51	35.57	35.19	35.19	35.19	-0.98%	9,319
May 13, 2025	35.74	35.83	35.42	35.54	35.54	-1.39%	8,035
May 12, 2025	36.00	36.32	36.00	36.04	36.04	1.84%	5,024
May 9, 2025	35.53	35.53	35.01	35.39	35.39	0.77%	6,653
May 8, 2025	35.00	35.52	34.96	35.12	35.12	0.52%	5,706
May 7, 2025	34.87	34.99	34.62	34.94	34.94	-0.09%	6,841
May 6, 2025	34.72	35.00	34.63	34.97	34.97	0.37%	9,395
May 5, 2025	34.90	35.21	34.84	34.84	34.84	-0.17%	9,255
May 2, 2025	35.01	35.01	34.57	34.90	34.90	-0.02%	3,897
May 1, 2025	34.89	35.53	34.74	34.91	34.91	-0.01%	26,237
Apr 30, 2025	34.74	35.04	34.51	34.91	34.91	0.09%	3,139
Apr 29, 2025	34.88	35.05	34.51	34.88	34.88	0.06%	6,888
Apr 28, 2025	34.89	34.96	34.49	34.86	34.86	0.64%	5,142
Apr 25, 2025	34.34	34.76	34.01	34.64	34.64	0.61%	69,940
Apr 24, 2025	34.50	34.58	34.12	34.43	34.43	-1.12%	8,817
Apr 23, 2025	34.78	34.89	34.40	34.82	34.82	1.16%	6,220
Apr 22, 2025	34.44	34.58	34.17	34.42	34.42	1.99%	7,468
Apr 21, 2025	33.99	33.99	33.34	33.75	33.75	0.69%	10,125
Apr 17, 2025	33.23	33.78	33.19	33.52	33.52	2.38%	6,735
Apr 16, 2025	33.21	33.33	32.72	32.74	32.74	-1.86%	6,102
Apr 15, 2025	33.30	33.43	33.00	33.36	33.36	0.15%	25,940
Apr 14, 2025	33.13	33.32	32.94	33.31	33.31	1.55%	15,419
Apr 11, 2025	32.16	32.80	32.05	32.80	32.80	2.69%	9,951
Apr 10, 2025	32.27	32.39	31.33	31.94	31.94	-2.44%	22,082
Apr 9, 2025	31.01	33.71	30.81	32.74	32.74	5.27%	54,072
Apr 8, 2025	32.19	32.42	30.98	31.10	31.10	1.24%	38,642
Apr 7, 2025	30.86	34.39	30.00	30.72	30.72	-1.82%	56,282
Apr 4, 2025	31.53	31.69	31.06	31.29	31.29	-5.12%	48,969
Apr 3, 2025	33.31	33.42	32.83	32.98	32.98	-4.54%	73,301
Apr 2, 2025	34.30	34.60	34.29	34.55	34.55	-0.43%	2,127
Apr 1, 2025	34.68	34.88	34.55	34.70	34.70	-0.86%	8,606
Mar 31, 2025	34.87	35.11	34.75	35.00	35.00	-0.91%	19,636
Mar 28, 2025	35.87	35.87	35.11	35.32	35.32	-1.70%	31,733