JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	53.34	53.34	53.34	53.34	53.34	0.41%	113
Nov 4, 2025	53.12	53.12	53.12	53.12	53.12	-0.67%	130
Nov 3, 2025	53.71	53.71	53.48	53.48	53.48	-0.06%	294
Oct 31, 2025	53.51	53.51	53.42	53.51	53.51	-0.66%	813
Oct 30, 2025	53.87	53.87	53.87	53.87	53.87	-0.45%	128
Oct 29, 2025	54.11	54.11	54.11	54.11	54.11	-0.72%	32
Oct 28, 2025	54.55	54.55	54.50	54.50	54.50	-0.28%	583
Oct 27, 2025	54.65	54.65	54.65	54.65	54.65	0.78%	117
Oct 24, 2025	54.22	54.22	54.22	54.22	54.22	0.22%	212
Oct 23, 2025	54.17	54.17	54.10	54.10	54.10	0.34%	231
Oct 22, 2025	54.09	54.09	53.88	53.92	53.92	-0.48%	727
Oct 21, 2025	54.18	54.18	54.18	54.18	54.18	0.04%	54
Oct 20, 2025	54.11	54.18	54.11	54.16	54.16	1.00%	997
Oct 17, 2025	53.52	53.73	53.52	53.63	53.63	0.17%	1,548
Oct 16, 2025	53.53	53.53	53.53	53.53	53.53	-0.49%	6
Oct 15, 2025	53.88	53.90	53.80	53.80	53.80	0.50%	459
Oct 14, 2025	53.54	53.54	53.54	53.54	53.54	0.21%	24
Oct 13, 2025	53.42	53.42	53.42	53.42	53.42	1.28%	10
Oct 10, 2025	52.91	53.03	52.75	52.75	52.75	-2.18%	8,169
Oct 9, 2025	53.92	53.92	53.92	53.92	53.92	-0.56%	30
Oct 8, 2025	54.30	54.30	54.23	54.23	54.23	0.23%	453
Oct 7, 2025	54.10	54.10	54.10	54.10	54.10	-0.58%	23
Oct 6, 2025	54.42	54.42	54.42	54.42	54.42	0.40%	174
Oct 3, 2025	54.20	54.20	54.20	54.20	54.20	0.59%	30
Oct 2, 2025	53.83	53.97	53.80	53.89	53.89	-0.07%	901
Oct 1, 2025	53.93	53.93	53.93	53.93	53.93	0.31%	358
Sep 30, 2025	53.76	53.76	53.76	53.76	53.76	0.41%	156
Sep 29, 2025	53.54	53.54	53.54	53.54	53.54	0.21%	26
Sep 26, 2025	53.43	53.43	53.43	53.43	53.43	0.80%	90
Sep 25, 2025	53.01	53.01	53.01	53.01	53.01	-0.52%	16
Sep 24, 2025	53.33	53.33	53.28	53.28	53.28	-0.27%	278
Sep 23, 2025	53.53	53.53	53.43	53.43	53.43	-0.21%	418
Sep 22, 2025	53.54	53.54	53.54	53.54	53.37	0.10%	59
Sep 19, 2025	53.43	53.49	53.43	53.49	53.32	-0.05%	171
Sep 18, 2025	53.61	53.61	53.51	53.51	53.35	0.17%	245
Sep 17, 2025	53.45	53.45	53.42	53.42	53.25	-0.05%	199
Sep 16, 2025	53.43	53.49	53.36	53.45	53.28	0.01%	712
Sep 15, 2025	53.45	53.45	53.45	53.45	53.28	0.30%	7
Sep 12, 2025	53.29	53.29	53.29	53.29	53.12	-0.13%	3
Sep 11, 2025	53.34	53.36	53.34	53.36	53.19	0.93%	471
Sep 10, 2025	52.94	52.95	52.87	52.87	52.70	-0.01%	493
Sep 9, 2025	52.87	52.87	52.87	52.87	52.71	0.04%	35
Sep 8, 2025	52.85	52.85	52.85	52.85	52.69	0.39%	14
Sep 5, 2025	52.65	52.65	52.65	52.65	52.48	0.06%	3
Sep 4, 2025	52.62	52.62	52.62	52.62	52.45	0.60%	35
Sep 3, 2025	52.24	52.30	52.24	52.30	52.14	-0.02%	693
Sep 2, 2025	52.31	52.31	52.31	52.31	52.15	-0.70%	41
Aug 29, 2025	52.68	52.68	52.68	52.68	52.51	-0.54%	16
Aug 28, 2025	52.96	52.96	52.96	52.96	52.80	0.14%	15
Aug 27, 2025	52.93	53.02	52.88	52.89	52.72	-0.01%	896