DXJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2025	35.80	35.93	35.72	35.93	35.93	0.53%	11,118
Mar 26, 2025	35.77	35.87	35.64	35.74	35.74	-0.42%	30,865
Mar 25, 2025	35.75	35.89	35.50	35.89	35.89	0.60%	35,235
Mar 24, 2025	35.57	35.74	35.53	35.68	35.68	0.15%	24,483
Mar 21, 2025	35.50	35.62	35.39	35.62	35.62	0.20%	19,661
Mar 20, 2025	35.30	35.55	35.25	35.55	35.55	-0.22%	35,875
Mar 19, 2025	35.56	35.69	35.37	35.63	35.63	0.54%	14,364
Mar 18, 2025	35.37	35.44	35.17	35.44	35.44	0.25%	27,224
Mar 17, 2025	35.06	35.40	35.04	35.35	35.35	1.26%	86,352
Mar 14, 2025	34.75	34.97	34.71	34.91	34.91	1.03%	32,263
Mar 13, 2025	34.55	34.65	34.49	34.56	34.56	-0.19%	9,232
Mar 12, 2025	34.57	34.62	34.35	34.62	34.62	2.09%	37,004
Mar 11, 2025	34.11	34.21	33.71	33.91	33.91	-0.64%	12,035
Mar 10, 2025	34.29	34.37	33.72	34.13	34.13	-1.73%	26,046
Mar 7, 2025	34.53	34.80	34.42	34.73	34.73	0.99%	42,483
Mar 6, 2025	34.41	34.60	34.39	34.39	34.39	-0.43%	3,372
Mar 5, 2025	34.24	34.54	34.21	34.54	34.54	1.77%	10,951
Mar 4, 2025	33.91	34.30	33.66	33.94	33.94	-1.16%	19,459
Mar 3, 2025	34.54	34.59	34.18	34.34	34.34	1.51%	15,522
Feb 28, 2025	33.90	33.98	33.76	33.83	33.83	0.06%	57,090
Feb 27, 2025	33.95	34.18	33.81	33.81	33.81	0.48%	20,625
Feb 26, 2025	33.98	34.00	33.65	33.65	33.65	-0.83%	34,532
Feb 25, 2025	33.91	33.97	33.66	33.93	33.93	0.50%	12,278
Feb 24, 2025	33.73	33.80	33.52	33.76	33.76	0.27%	11,044
Feb 21, 2025	33.95	33.95	33.62	33.67	33.67	-1.00%	24,226
Feb 20, 2025	34.16	34.24	34.01	34.01	34.01	-1.13%	6,235
Feb 19, 2025	34.45	34.52	34.36	34.40	34.40	-1.38%	20,113
Feb 18, 2025	34.95	34.95	34.54	34.88	34.88	0.75%	25,810
Feb 14, 2025	34.73	34.81	34.59	34.62	34.62	-0.43%	8,452
Feb 13, 2025	34.70	34.88	34.70	34.77	34.77	0.37%	8,305
Feb 12, 2025	34.51	34.75	34.51	34.64	34.64	0.40%	4,972
Feb 11, 2025	34.38	34.51	34.37	34.51	34.51	0.21%	9,848
Feb 10, 2025	34.47	34.49	34.36	34.44	34.44	0.48%	7,441
Feb 7, 2025	34.44	34.59	34.22	34.27	34.27	-0.32%	12,626
Feb 6, 2025	34.56	34.58	34.27	34.38	34.38	0.50%	4,281
Feb 5, 2025	34.11	34.25	34.04	34.21	34.21	0.41%	6,468
Feb 4, 2025	34.24	34.25	34.02	34.07	34.07	-0.41%	23,675