XDJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	35.20	35.28	35.20	35.28	35.28	0.50%	2,137
Jan 16, 2025	35.15	35.15	35.10	35.10	35.10	-0.09%	144
Jan 15, 2025	35.04	35.13	35.03	35.13	35.13	1.47%	875
Jan 14, 2025	34.57	34.68	34.55	34.62	34.62	-0.08%	4,869
Jan 13, 2025	34.65	34.65	34.65	34.65	34.65	0.19%	-
Jan 10, 2025	34.58	34.58	34.58	34.58	34.58	-0.97%	184
Jan 8, 2025	34.79	34.92	34.79	34.92	34.92	0.15%	169
Jan 7, 2025	34.96	34.96	34.87	34.87	34.87	-0.60%	268
Jan 6, 2025	35.08	35.08	35.08	35.08	35.08	0.21%	70
Jan 3, 2025	35.00	35.03	35.00	35.01	35.01	0.80%	6,305
Jan 2, 2025	34.86	34.86	34.59	34.73	34.73	-0.01%	1,174
Dec 31, 2024	34.77	34.79	34.71	34.73	34.73	-0.38%	2,856
Dec 30, 2024	34.73	34.86	34.73	34.86	34.86	-0.37%	345
Dec 27, 2024	34.93	34.99	34.93	34.99	34.99	-0.58%	2,729
Dec 26, 2024	35.19	35.20	35.19	35.20	35.20	0.01%	104
Dec 24, 2024	35.05	35.19	35.05	35.19	35.19	0.63%	1,299
Dec 23, 2024	34.85	34.97	34.85	34.97	34.97	0.65%	287
Dec 20, 2024	34.48	34.92	34.48	34.75	34.75	0.82%	2,196
Dec 19, 2024	34.47	34.47	34.47	34.47	34.47	-0.19%	32
Dec 18, 2024	35.12	35.21	34.47	34.53	34.53	-1.71%	13,491
Dec 17, 2024	35.11	35.13	35.07	35.13	35.13	-0.16%	3,151
Dec 16, 2024	35.14	35.19	35.14	35.19	35.19	0.12%	299
Dec 13, 2024	35.14	35.15	35.08	35.15	35.15	0.03%	5,249
Dec 12, 2024	35.08	35.20	35.08	35.14	35.14	-0.20%	688
Dec 11, 2024	35.21	35.21	35.21	35.21	35.21	0.39%	9
Dec 10, 2024	35.07	35.07	35.07	35.07	35.07	-0.09%	54
Dec 9, 2024	35.10	35.10	35.10	35.10	35.10	-0.30%	-
Dec 6, 2024	35.17	35.21	35.17	35.21	35.21	0.13%	724
Dec 5, 2024	35.14	35.21	35.14	35.17	35.17	-0.07%	638
Dec 4, 2024	35.19	35.19	35.19	35.19	35.19	0.17%	194
Dec 3, 2024	35.12	35.13	35.12	35.13	35.13	0.05%	448
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