XDJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	35.08	35.12	35.07	35.12	35.12	0.08%	8,972
Nov 29, 2024	35.09	35.09	35.09	35.09	35.09	0.32%	26
Nov 27, 2024	34.93	34.98	34.93	34.98	34.98	-0.12%	169
Nov 26, 2024	35.02	35.02	35.02	35.02	35.02	0.34%	31
Nov 25, 2024	34.80	34.90	34.80	34.90	34.90	0.25%	1,053
Nov 22, 2024	34.81	34.81	34.81	34.81	34.81	0.25%	113
Nov 21, 2024	34.69	34.72	34.69	34.72	34.72	0.34%	497
Nov 20, 2024	34.61	34.61	34.61	34.61	34.61	-0.06%	-
Nov 19, 2024	34.66	34.66	34.62	34.63	34.63	0.16%	379
Nov 18, 2024	34.49	34.57	34.49	34.57	34.57	0.26%	3,682
Nov 15, 2024	34.48	34.48	34.48	34.48	34.48	-0.76%	100
Nov 14, 2024	34.73	34.75	34.73	34.75	34.75	-0.20%	355
Nov 13, 2024	34.82	34.82	34.82	34.82	34.82	0.07%	178
Nov 12, 2024	34.79	34.79	34.77	34.79	34.79	-0.17%	1,630
Nov 11, 2024	34.82	34.85	34.78	34.85	34.85	0.10%	1,401
Nov 8, 2024	34.82	34.82	34.82	34.82	34.82	0.20%	19
Nov 7, 2024	34.70	34.75	34.70	34.75	34.75	0.37%	2,136
Nov 6, 2024	34.62	34.62	34.62	34.62	34.62	1.52%	37
Nov 5, 2024	34.05	34.10	34.03	34.10	34.10	0.87%	2,968
Nov 4, 2024	33.85	33.88	33.81	33.81	33.81	-0.11%	1,060
Nov 1, 2024	33.99	34.01	33.82	33.84	33.84	0.40%	1,181
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%	1,087
Oct 29, 2024	34.19	34.26	34.19	34.26	34.26	0.09%	673
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	0.17%	44
Oct 23, 2024	34.02	34.11	34.01	34.11	34.11	-0.46%	3,309
Oct 22, 2024	34.21	34.27	34.19	34.27	34.27	-0.01%	756
Oct 21, 2024	34.27	34.27	34.27	34.27	34.27	-0.12%	-
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%	5,396
Oct 16, 2024	34.14	34.19	34.14	34.19	34.19	0.30%	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	0.37%	-
Oct 10, 2024	33.95	33.95	33.95	33.95	33.95	-0.13%	-
Oct 9, 2024	33.99	33.99	33.99	33.99	33.99	0.42%	-
Oct 8, 2024	33.75	33.85	33.75	33.85	33.85	0.73%	136
Oct 7, 2024	33.61	33.61	33.61	33.61	33.61	-0.71%	58
Oct 4, 2024	33.85	33.85	33.85	33.85	33.85	0.67%	-
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	0.02%	700
Oct 1, 2024	33.76	33.76	33.69	33.69	33.69	-0.66%	6,029
Sep 30, 2024	33.91	33.91	33.91	33.91	33.91	0.45%	56
Sep 27, 2024	33.89	33.89	33.76	33.76	33.76	-0.27%	7,105
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	-0.22%	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	0.19%	36
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	1.25%	250
Sep 18, 2024	33.32	33.32	33.32	33.32	33.32	-0.11%	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	0.52%	2,150
Sep 12, 2024	33.16	33.16	33.16	33.16	33.16	0.56%	60
Sep 11, 2024	32.53	32.97	32.25	32.97	32.97	0.91%	2,259
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	0.98%	4,920
Sep 6, 2024	32.32	32.36	32.22	32.22	32.22	-1.66%	6,047
Sep 5, 2024	32.82	32.82	32.70	32.76	32.76	-0.10%	2,741
Sep 4, 2024	32.81	32.89	32.78	32.79	32.79	-0.20%	3,197
Sep 3, 2024	33.18	33.18	32.86	32.86	32.86	-1.70%	9,319
Aug 30, 2024	33.30	33.43	33.18	33.43	33.43	0.68%	5,535
Aug 29, 2024	33.36	33.39	33.16	33.20	33.20	0.08%	2,371
Aug 28, 2024	33.27	33.27	33.02	33.17	33.17	-0.37%	3,869
Aug 27, 2024	33.28	33.34	33.25	33.30	33.30	0.20%	12,549
Aug 26, 2024	33.25	33.26	33.21	33.23	33.23	-0.23%	2,060
Aug 23, 2024	33.23	33.31	33.23	33.31	33.31	1.05%	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	-0.25%	4,273
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	0.25%	1,071
Aug 15, 2024	32.89	32.89	32.84	32.84	32.84	1.18%	392
Aug 14, 2024	32.39	32.49	32.39	32.46	32.46	0.54%	9,171
Aug 13, 2024	32.28	32.28	32.28	32.28	32.28	1.56%	190
Aug 12, 2024	31.89	31.89	31.79	31.79	31.79	-0.01%	999
Aug 9, 2024	31.76	31.79	31.76	31.79	31.79	0.67%	172
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	-0.79%	1,768
Aug 6, 2024	30.83	31.43	30.81	31.18	31.18	1.34%	15,102
Aug 5, 2024	30.32	30.92	30.23	30.76	30.76	-2.76%	27,521
Aug 2, 2024	31.80	31.81	31.51	31.64	31.64	-1.81%	5,397
Aug 1, 2024	32.41	32.41	32.22	32.22	32.22	-1.31%	1,596
Jul 31, 2024	32.65	32.65	32.65	32.65	32.65	1.22%	-
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	0.22%	518
Jul 26, 2024	32.30	32.30	32.29	32.29	32.29	0.79%	794
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	-1.88%	2,010
Jul 23, 2024	32.82	32.82	32.74	32.74	32.74	-0.16%	897
Jul 22, 2024	32.68	32.79	32.65	32.79	32.79	0.90%	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	-0.57%	3,234
Jul 17, 2024	32.85	32.85	32.85	32.85	32.85	-0.92%	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