DXJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.45	34.75	34.45	34.74	34.74	1.43%	4,293
Nov 21, 2024	34.10	34.40	34.10	34.25	34.25	-0.26%	5,545
Nov 20, 2024	34.24	34.36	33.98	34.34	34.34	0.29%	2,312
Nov 19, 2024	34.04	34.24	33.93	34.24	34.24	-0.32%	6,120
Nov 18, 2024	34.16	34.41	34.14	34.35	34.35	1.18%	5,221
Nov 15, 2024	34.07	34.15	33.86	33.95	33.95	-1.34%	39,565
Nov 14, 2024	34.31	34.50	34.25	34.41	34.41	-0.12%	32,939
Nov 13, 2024	34.26	34.46	34.24	34.45	34.45	0.58%	6,907
Nov 12, 2024	34.30	34.30	34.07	34.25	34.25	-0.70%	2,766
Nov 11, 2024	34.28	34.57	34.28	34.49	34.49	1.38%	8,077
Nov 8, 2024	34.16	34.16	34.02	34.02	34.02	-1.68%	5,298
Nov 7, 2024	34.60	34.73	34.50	34.60	34.60	0.38%	8,009
Nov 6, 2024	34.22	34.47	34.03	34.47	34.47	1.47%	11,654
Nov 5, 2024	33.74	34.10	33.74	33.97	33.97	0.65%	9,462
Nov 4, 2024	33.77	34.02	33.75	33.75	33.75	-0.42%	9,312
Nov 1, 2024	33.64	33.96	33.64	33.89	33.89	0.01%	5,162
Oct 31, 2024	33.91	33.91	33.64	33.89	33.89	0.03%	11,493
Oct 30, 2024	33.77	33.99	33.73	33.88	33.88	0.74%	4,564
Oct 29, 2024	33.73	33.82	33.63	33.63	33.63	-0.06%	2,695
Oct 28, 2024	33.37	33.67	33.05	33.65	33.65	1.60%	6,242
Oct 25, 2024	33.17	33.36	33.08	33.12	33.12	-0.21%	31,849
Oct 24, 2024	33.31	33.34	33.14	33.19	33.19	-0.45%	3,178
Oct 23, 2024	33.28	33.38	33.08	33.34	33.34	-0.60%	8,975
Oct 22, 2024	33.63	33.67	33.40	33.54	33.54	-1.56%	14,081
Oct 21, 2024	34.10	34.83	33.87	34.07	34.07	-0.61%	7,882
Oct 18, 2024	34.31	34.39	34.20	34.28	34.28	0.38%	3,115
Oct 17, 2024	34.16	34.40	34.15	34.15	34.15	-0.38%	8,797
Oct 16, 2024	34.20	34.44	34.20	34.28	34.28	0.12%	5,375
Oct 15, 2024	34.35	34.35	34.01	34.24	34.24	-0.70%	36,038
Oct 14, 2024	34.35	34.53	34.26	34.48	34.48	0.35%	5,872
Oct 11, 2024	34.14	34.36	34.14	34.36	34.36	0.61%	1,354
Oct 10, 2024	34.00	34.19	34.00	34.15	34.15	-1.04%	4,402
Oct 9, 2024	34.30	34.52	34.30	34.51	34.51	0.20%	5,150
Oct 8, 2024	34.34	34.55	34.34	34.44	34.44	0.41%	6,300
Oct 7, 2024	34.36	34.48	34.27	34.30	34.30	-1.97%	12,442
Oct 4, 2024	34.68	34.99	34.68	34.99	34.99	2.91%	6,334
Oct 3, 2024	33.89	34.22	33.89	34.00	34.00	-0.73%	11,107
Oct 2, 2024	33.98	34.26	33.75	34.25	34.25	1.66%	5,449
Oct 1, 2024	33.96	34.14	33.69	33.69	33.69	-0.74%	7,213
Sep 30, 2024	33.76	34.00	33.68	33.94	33.94	2.44%	11,767
Sep 27, 2024	33.54	33.67	33.13	33.13	33.13	-3.66%	29,460
Sep 26, 2024	34.44	34.60	34.33	34.39	34.39	2.35%	13,357
Sep 25, 2024	33.60	33.72	33.49	33.60	33.60	0.63%	6,390
Sep 24, 2024	33.55	33.72	33.21	33.39	33.38	-1.04%	8,843
Sep 23, 2024	33.70	33.87	33.70	33.74	33.73	0.27%	8,423
Sep 20, 2024	33.58	33.77	33.45	33.65	33.64	0.57%	16,489
Sep 19, 2024	33.51	33.56	33.29	33.46	33.45	1.67%	5,186
Sep 18, 2024	32.74	33.03	32.74	32.91	32.90	0.12%	4,461
Sep 17, 2024	32.95	33.07	32.57	32.87	32.86	0.80%	14,283
Sep 16, 2024	32.45	32.73	32.42	32.61	32.60	0.87%	68,781
Sep 13, 2024	32.38	32.50	32.26	32.33	32.32	-1.10%	22,324
Sep 12, 2024	32.50	32.82	32.45	32.69	32.68	0.86%	3,571
Sep 11, 2024	32.42	32.67	31.82	32.41	32.40	-0.52%	4,615
Sep 10, 2024	32.86	32.87	32.37	32.58	32.57	-0.21%	8,605
Sep 9, 2024	32.69	32.90	32.63	32.65	32.64	1.94%	14,805
Sep 6, 2024	32.82	32.84	32.00	32.03	32.02	-3.10%	13,284
Sep 5, 2024	33.04	33.21	32.82	33.06	33.04	0.38%	3,446
Sep 4, 2024	32.99	33.10	32.88	32.93	32.92	-1.23%	7,705
Sep 3, 2024	33.69	33.74	33.31	33.34	33.33	-0.74%	29,113
Aug 30, 2024	33.79	33.83	33.54	33.59	33.58	0.72%	12,672
Aug 29, 2024	33.58	33.58	30.22	33.35	33.34	0.51%	19,662
Aug 28, 2024	33.51	33.51	33.10	33.18	33.17	-0.93%	5,979
Aug 27, 2024	33.50	33.56	33.37	33.49	33.48	0.93%	4,896
Aug 26, 2024	33.17	33.27	33.09	33.18	33.17	-0.48%	8,440
Aug 23, 2024	33.42	33.42	33.11	33.34	33.33	0.51%	130,980
Aug 22, 2024	33.31	33.52	32.98	33.17	33.16	0.73%	16,328
Aug 21, 2024	33.10	33.24	32.89	32.93	32.92	0.15%	46,644
Aug 20, 2024	32.97	33.01	32.75	32.88	32.87	-0.12%	37,170
Aug 19, 2024	32.83	33.09	32.83	32.92	32.91	0.03%	8,430
Aug 16, 2024	32.84	32.95	32.79	32.91	32.90	-0.45%	8,321
Aug 15, 2024	32.86	33.09	32.73	33.06	33.05	2.42%	21,366
Aug 14, 2024	32.08	32.28	31.94	32.28	32.27	1.03%	38,071
Aug 13, 2024	31.86	32.15	31.61	31.95	31.94	1.17%	36,404
Aug 12, 2024	31.56	31.68	31.25	31.58	31.57	0.70%	9,241
Aug 9, 2024	31.06	31.39	30.98	31.36	31.35	0.35%	8,089
Aug 8, 2024	31.12	31.25	30.52	31.25	31.24	2.09%	49,730
Aug 7, 2024	31.01	31.22	30.50	30.61	30.60	2.02%	77,927
Aug 6, 2024	29.68	30.15	29.48	30.00	29.99	1.29%	35,618
Aug 5, 2024	27.89	29.99	27.18	29.62	29.61	-5.19%	63,453
Aug 2, 2024	31.72	31.72	30.77	31.24	31.23	-5.73%	73,758
Aug 1, 2024	33.68	33.91	32.93	33.14	33.13	-4.88%	30,561
Jul 31, 2024	34.72	34.90	34.46	34.84	34.82	1.93%	10,193
Jul 30, 2024	34.35	34.54	34.10	34.18	34.17	-0.90%	8,734
Jul 29, 2024	34.30	34.49	34.20	34.49	34.48	1.32%	10,888
Jul 26, 2024	33.93	34.17	33.86	34.04	34.03	0.56%	51,838
Jul 25, 2024	33.81	33.93	33.40	33.85	33.84	-0.35%	57,368
Jul 24, 2024	34.30	34.75	33.96	33.97	33.96	-2.46%	78,074
Jul 23, 2024	34.87	34.93	34.72	34.83	34.81	0.45%	8,128
Jul 22, 2024	34.81	34.87	34.60	34.67	34.66	-0.55%	21,526
Jul 19, 2024	35.00	35.09	34.85	34.86	34.84	-0.71%	12,953
Jul 18, 2024	35.25	35.38	35.00	35.11	35.09	-	10,373
Jul 17, 2024	35.32	35.35	35.08	35.11	35.09	-1.01%	40,500
Jul 16, 2024	35.40	35.64	35.36	35.47	35.45	0.48%	13,144
Jul 15, 2024	35.39	35.43	35.09	35.30	35.28	-0.01%	63,519
Jul 12, 2024	35.21	35.41	35.08	35.30	35.29	0.87%	18,197
Jul 11, 2024	34.94	35.05	34.76	35.00	34.98	-0.43%	15,832
Jul 10, 2024	35.10	35.29	34.97	35.15	35.13	1.03%	9,646
Jul 9, 2024	34.87	34.87	34.70	34.79	34.77	0.84%	9,503
Jul 8, 2024	34.74	34.84	34.50	34.50	34.49	-0.83%	16,839
Jul 5, 2024	34.90	34.90	34.62	34.79	34.77	-1.39%	11,408