JDVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.37	33.37	33.37	33.37	33.37	0.93%	68
Sep 25, 2025	33.13	33.13	33.06	33.06	33.06	0.02%	387
Sep 24, 2025	33.06	33.18	33.05	33.05	33.05	-0.60%	539
Sep 23, 2025	33.25	33.25	33.25	33.25	33.25	0.08%	40
Sep 22, 2025	33.07	33.22	33.07	33.22	33.22	0.65%	555
Sep 19, 2025	33.01	33.01	33.01	33.01	33.01	-0.27%	100
Sep 18, 2025	33.10	33.10	33.10	33.10	33.10	0.28%	54
Sep 17, 2025	33.27	33.27	33.00	33.00	33.00	-0.70%	5,106
Sep 16, 2025	33.35	33.35	33.23	33.23	33.23	-0.42%	2,491
Sep 15, 2025	33.27	33.37	33.27	33.37	33.37	0.52%	482
Sep 12, 2025	33.22	33.26	33.18	33.20	33.20	-0.14%	4,953
Sep 11, 2025	33.50	33.50	33.18	33.25	33.25	1.38%	215
Sep 10, 2025	32.80	32.80	32.80	32.80	32.80	0.55%	-
Sep 9, 2025	32.72	32.72	32.62	32.62	32.62	-0.07%	1,495
Sep 8, 2025	32.56	32.64	32.52	32.64	32.64	1.07%	1,994
Sep 5, 2025	32.29	32.29	32.29	32.29	32.29	0.43%	2
Sep 4, 2025	32.07	32.16	32.07	32.16	32.16	0.45%	134
Sep 3, 2025	32.01	32.01	32.01	32.01	32.01	0.13%	2
Sep 2, 2025	31.97	31.97	31.97	31.97	31.97	-0.68%	80
Aug 29, 2025	32.19	32.19	32.19	32.19	32.19	-0.74%	6
Aug 28, 2025	32.36	32.49	32.36	32.43	32.43	0.45%	965
Aug 27, 2025	32.31	32.31	32.29	32.29	32.29	-0.51%	181
Aug 26, 2025	32.45	32.45	32.45	32.45	32.45	-0.21%	102
Aug 25, 2025	32.81	32.81	32.52	32.52	32.52	-1.40%	1,222
Aug 22, 2025	32.69	32.98	32.69	32.98	32.98	2.04%	1,837
Aug 21, 2025	32.32	32.32	32.32	32.32	32.32	-0.21%	64
Aug 20, 2025	32.35	32.39	32.35	32.39	32.39	0.04%	545
Aug 19, 2025	32.37	32.37	32.37	32.37	32.37	0.03%	133
Aug 18, 2025	32.36	32.36	32.36	32.36	32.36	-0.42%	6
Aug 15, 2025	32.52	32.52	32.50	32.50	32.50	0.47%	155
Aug 14, 2025	32.35	32.35	32.35	32.35	32.35	0.06%	73
Aug 13, 2025	32.33	32.33	32.33	32.33	32.33	0.47%	4
Aug 12, 2025	32.17	32.17	32.17	32.17	32.17	1.50%	5
Aug 11, 2025	31.72	31.72	31.67	31.70	31.70	-0.47%	5,511
Aug 8, 2025	31.77	31.85	31.77	31.85	31.85	0.24%	666
Aug 7, 2025	31.77	31.77	31.77	31.77	31.77	1.00%	52
Aug 6, 2025	31.46	31.46	31.46	31.46	31.46	0.61%	2
Aug 5, 2025	31.27	31.27	31.27	31.27	31.27	0.44%	8
Aug 4, 2025	31.13	31.13	31.13	31.13	31.13	1.12%	5
Aug 1, 2025	30.78	30.78	30.78	30.78	30.78	-0.86%	2
Jul 31, 2025	31.16	31.16	31.05	31.05	31.05	-0.49%	100
Jul 30, 2025	31.43	31.43	31.20	31.20	31.20	-0.76%	445
Jul 29, 2025	31.39	31.44	31.39	31.44	31.44	0.48%	201
Jul 28, 2025	31.30	31.30	31.29	31.29	31.29	-1.75%	184
Jul 25, 2025	31.78	31.86	31.75	31.85	31.85	-0.78%	2,034
Jul 24, 2025	32.19	32.19	32.10	32.10	32.10	-0.97%	281
Jul 23, 2025	32.41	32.41	32.41	32.41	32.41	1.96%	3
Jul 22, 2025	31.58	31.80	31.53	31.79	31.79	0.79%	1,037
Jul 21, 2025	31.54	31.54	31.54	31.54	31.54	0.55%	119
Jul 18, 2025	31.37	31.37	31.37	31.37	31.37	-0.02%	168