XDJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.83	33.83	33.71	33.71	33.71	-1.38%	414
Oct 30, 2024	34.28	34.28	34.17	34.18	34.18	-0.23%	1,100
Oct 29, 2024	34.19	34.26	34.19	34.26	34.26	0.09%	700
Oct 28, 2024	34.24	34.27	34.22	34.23	34.23	0.26%	830
Oct 25, 2024	34.14	34.14	34.14	34.14	34.14	-0.09%	-
Oct 24, 2024	34.17	34.17	34.17	34.17	34.17	0.18%	100
Oct 23, 2024	34.02	34.11	34.01	34.11	34.11	-0.47%	3,309
Oct 22, 2024	34.21	34.27	34.19	34.27	34.27	-	800
Oct 21, 2024	34.27	34.27	34.27	34.27	34.27	-0.15%	-
Oct 18, 2024	34.32	34.32	34.32	34.32	34.32	0.29%	-
Oct 17, 2024	34.19	34.22	34.17	34.22	34.22	0.09%	5,400
Oct 16, 2024	34.14	34.19	34.14	34.19	34.19	0.32%	2,505
Oct 15, 2024	34.08	34.08	34.08	34.08	34.08	-0.44%	-
Oct 14, 2024	34.23	34.23	34.23	34.23	34.23	0.47%	-
Oct 11, 2024	34.07	34.07	34.07	34.07	34.07	0.35%	-
Oct 10, 2024	33.95	33.95	33.95	33.95	33.95	-0.12%	-
Oct 9, 2024	33.99	33.99	33.99	33.99	33.99	0.41%	-
Oct 8, 2024	33.75	33.85	33.75	33.85	33.85	0.71%	136
Oct 7, 2024	33.61	33.61	33.61	33.61	33.61	-0.71%	100
Oct 4, 2024	33.85	33.85	33.85	33.85	33.85	0.68%	-
Oct 3, 2024	33.59	33.62	33.55	33.62	33.62	-0.21%	2,417
Oct 2, 2024	33.64	33.69	33.64	33.69	33.69	-	700
Oct 1, 2024	33.76	33.76	33.69	33.69	33.69	-0.65%	6,029
Sep 30, 2024	33.91	33.91	33.91	33.91	33.91	0.44%	100
Sep 27, 2024	33.89	33.89	33.76	33.76	33.76	-0.27%	7,205
Sep 26, 2024	33.80	33.85	33.80	33.85	33.85	0.24%	6,347
Sep 25, 2024	33.79	33.80	33.76	33.77	33.77	-0.21%	7,820
Sep 24, 2024	33.81	33.84	33.81	33.84	33.84	0.21%	2,103
Sep 23, 2024	33.77	33.77	33.77	33.77	33.77	0.18%	100
Sep 20, 2024	33.64	33.71	33.64	33.71	33.71	-0.09%	2,046
Sep 19, 2024	33.79	33.79	33.74	33.74	33.74	1.26%	300
Sep 18, 2024	33.32	33.32	33.32	33.32	33.32	-0.12%	120
Sep 17, 2024	33.48	33.48	33.36	33.36	33.36	-0.03%	300
Sep 16, 2024	33.25	33.37	33.21	33.37	33.37	0.12%	3,117
Sep 13, 2024	33.26	33.33	33.26	33.33	33.33	0.51%	2,200
Sep 12, 2024	33.16	33.16	33.16	33.16	33.16	0.58%	100
Sep 11, 2024	32.53	32.97	32.25	32.97	32.97	0.92%	2,300
Sep 10, 2024	32.68	32.68	32.56	32.67	32.67	0.43%	2,649
Sep 9, 2024	32.56	32.56	32.52	32.53	32.53	0.96%	4,920
Sep 6, 2024	32.32	32.36	32.22	32.22	32.22	-1.65%	6,047
Sep 5, 2024	32.82	32.82	32.70	32.76	32.76	-0.09%	2,741
Sep 4, 2024	32.81	32.89	32.78	32.79	32.79	-0.21%	3,200
Sep 3, 2024	33.18	33.18	32.86	32.86	32.86	-1.71%	9,319
Aug 30, 2024	33.30	33.43	33.18	33.43	33.43	0.69%	5,535
Aug 29, 2024	33.36	33.39	33.16	33.20	33.20	0.09%	2,400
Aug 28, 2024	33.27	33.27	33.02	33.17	33.17	-0.39%	3,900
Aug 27, 2024	33.28	33.34	33.25	33.30	33.30	0.21%	12,549
Aug 26, 2024	33.25	33.26	33.21	33.23	33.23	-0.24%	2,100
Aug 23, 2024	33.23	33.31	33.23	33.31	33.31	1.06%	820
Aug 22, 2024	33.03	33.06	32.95	32.96	32.96	-0.78%	9,731
Aug 21, 2024	33.14	33.22	33.14	33.22	33.22	0.42%	132
Aug 20, 2024	33.05	33.19	33.05	33.08	33.08	-0.24%	4,300
Aug 19, 2024	32.93	33.16	32.93	33.16	33.16	0.73%	1,548
Aug 16, 2024	32.95	32.99	32.92	32.92	32.92	0.24%	1,100
Aug 15, 2024	32.89	32.89	32.84	32.84	32.84	1.17%	400
Aug 14, 2024	32.39	32.49	32.39	32.46	32.46	0.56%	9,200
Aug 13, 2024	32.28	32.28	32.28	32.28	32.28	1.54%	200
Aug 12, 2024	31.89	31.89	31.79	31.79	31.79	-	1,000
Aug 9, 2024	31.76	31.79	31.76	31.79	31.79	0.66%	200
Aug 8, 2024	31.20	31.60	31.20	31.58	31.58	2.10%	4,447
Aug 7, 2024	31.67	31.67	30.93	30.93	30.93	-0.80%	1,800
Aug 6, 2024	30.83	31.43	30.81	31.18	31.18	1.37%	15,102
Aug 5, 2024	30.32	30.92	30.23	30.76	30.76	-2.78%	27,521
Aug 2, 2024	31.80	31.81	31.51	31.64	31.64	-1.80%	5,400
Aug 1, 2024	32.41	32.41	32.22	32.22	32.22	-1.32%	1,600
Jul 31, 2024	32.65	32.65	32.65	32.65	32.65	1.21%	-
Jul 30, 2024	32.17	32.26	32.17	32.26	32.26	-0.31%	100
Jul 29, 2024	32.46	32.46	32.36	32.36	32.36	0.25%	518
Jul 26, 2024	32.30	32.30	32.28	32.28	32.28	0.78%	800
Jul 25, 2024	32.03	32.03	32.03	32.03	32.03	-0.28%	-
Jul 24, 2024	32.39	32.39	32.12	32.12	32.12	-1.89%	2,010
Jul 23, 2024	32.82	32.82	32.74	32.74	32.74	-0.15%	900
Jul 22, 2024	32.68	32.79	32.65	32.79	32.79	0.89%	3,125
Jul 19, 2024	32.55	32.55	32.50	32.50	32.50	-0.49%	2,905
Jul 18, 2024	32.64	32.71	32.63	32.66	32.66	-0.58%	3,234
Jul 17, 2024	32.85	32.85	32.85	32.85	32.85	-0.90%	106
Jul 16, 2024	33.07	33.17	33.07	33.15	33.15	0.42%	5,505
Jul 15, 2024	33.13	33.13	33.01	33.01	33.01	0.09%	3,424
Jul 12, 2024	33.01	33.01	32.98	32.98	32.98	0.37%	358
Jul 11, 2024	33.03	33.07	32.82	32.86	32.86	-0.45%	5,162
Jul 10, 2024	33.01	33.01	33.01	33.01	33.01	0.61%	1,460
Jul 9, 2024	32.87	32.87	32.81	32.81	32.81	0.03%	415
Jul 8, 2024	32.80	32.80	32.80	32.80	32.80	0.06%	80
Jul 5, 2024	32.73	32.78	32.66	32.78	32.78	0.40%	2,164
Jul 3, 2024	32.65	32.65	32.65	32.65	32.65	0.34%	20
Jul 2, 2024	32.50	32.54	32.50	32.54	32.54	0.43%	955
Jul 1, 2024	32.27	32.40	32.27	32.40	32.40	0.50%	1,398
Jun 28, 2024	32.31	32.31	32.24	32.24	32.24	-0.03%	701
Jun 26, 2024	32.29	32.29	32.25	32.25	32.25	0.03%	1,467
Jun 25, 2024	32.27	32.27	32.23	32.24	32.24	-	9,801
Jun 24, 2024	32.26	32.26	32.24	32.24	32.24	-	158
Jun 21, 2024	32.20	32.24	32.20	32.24	32.24	0.06%	581
Jun 20, 2024	32.22	32.22	32.22	32.22	32.22	-	50
Jun 18, 2024	32.24	32.24	32.22	32.22	32.22	0.03%	134
Jun 17, 2024	32.23	32.23	32.21	32.21	32.21	0.03%	500
Jun 14, 2024	32.22	32.22	32.20	32.20	32.20	0.03%	238
Jun 13, 2024	32.21	32.21	32.05	32.19	32.19	0.06%	565
Jun 12, 2024	32.20	32.20	32.17	32.17	32.17	-	419
Jun 11, 2024	32.17	32.17	32.17	32.17	32.17	-	4
Jun 10, 2024	32.17	32.17	32.17	32.17	32.17	0.03%	125