XDJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.59	35.59	35.59	35.59	35.59	3.55%	-
May 9, 2025	34.32	34.47	34.32	34.37	34.37	-0.11%	346
May 8, 2025	34.29	34.40	34.29	34.40	34.40	0.74%	347
May 7, 2025	34.00	34.15	34.00	34.15	34.15	0.34%	235
May 6, 2025	34.02	34.13	34.02	34.03	34.03	-0.76%	451
May 5, 2025	34.31	34.45	34.29	34.29	34.29	-0.64%	539
May 2, 2025	34.38	34.51	34.38	34.51	34.51	1.52%	423
May 1, 2025	34.29	34.29	34.00	34.00	34.00	0.78%	1,629
Apr 30, 2025	32.93	33.73	32.93	33.73	33.73	0.22%	1,856
Apr 29, 2025	33.36	33.66	33.36	33.66	33.66	0.63%	101
Apr 28, 2025	33.08	33.45	33.08	33.45	33.45	0.28%	1,614
Apr 25, 2025	32.99	33.36	32.99	33.36	33.36	0.89%	441
Apr 24, 2025	33.06	33.06	33.06	33.06	33.06	2.34%	241
Apr 23, 2025	32.64	32.64	32.30	32.30	32.30	2.20%	2,001
Apr 22, 2025	31.33	31.61	31.33	31.61	31.61	2.98%	239
Apr 21, 2025	31.09	31.09	30.69	30.69	30.69	-2.89%	188
Apr 17, 2025	31.66	31.72	31.61	31.61	31.61	0.14%	1,564
Apr 16, 2025	31.56	31.56	31.56	31.56	31.56	-2.86%	64
Apr 15, 2025	32.56	32.72	32.36	32.49	32.49	-0.28%	2,733
Apr 14, 2025	32.41	32.58	32.41	32.58	32.58	0.98%	2,501
Apr 11, 2025	31.67	32.26	31.67	32.26	32.26	2.36%	135
Apr 10, 2025	31.89	31.89	31.02	31.52	31.52	-4.10%	1,071
Apr 9, 2025	29.71	32.87	29.71	32.87	32.87	11.23%	2,949
Apr 8, 2025	31.46	31.46	29.52	29.55	29.55	-1.70%	7,757
Apr 7, 2025	30.20	30.58	30.06	30.06	30.06	-0.33%	1,077
Apr 4, 2025	31.03	31.03	30.16	30.16	30.16	-7.05%	342
Apr 3, 2025	32.75	32.76	32.45	32.45	32.45	-5.53%	3,226
Apr 2, 2025	33.60	34.35	33.60	34.35	34.35	0.77%	2,066
Apr 1, 2025	34.08	34.08	34.08	34.08	34.08	0.36%	-
Mar 31, 2025	33.29	33.96	33.29	33.96	33.96	0.61%	553
Mar 28, 2025	34.32	34.32	33.75	33.75	33.75	-2.17%	591
Mar 27, 2025	34.48	34.50	34.48	34.50	34.50	-0.20%	4,199
Mar 26, 2025	34.55	34.57	34.55	34.57	34.57	-0.98%	406
Mar 25, 2025	34.87	34.91	34.83	34.91	34.91	0.12%	10,562
Mar 24, 2025	34.87	34.87	34.87	34.87	34.87	1.84%	2
Mar 21, 2025	34.16	34.24	34.16	34.24	34.24	0.06%	1,000
Mar 20, 2025	34.22	34.25	34.21	34.22	34.22	-0.18%	3,454
Mar 19, 2025	34.28	34.28	34.28	34.28	34.28	1.18%	-
Mar 18, 2025	33.91	33.91	33.82	33.88	33.88	-1.15%	636
Mar 17, 2025	34.12	34.33	34.11	34.28	34.28	0.78%	1,464
Mar 14, 2025	33.65	34.01	33.65	34.01	34.01	2.38%	27,392
Mar 13, 2025	33.59	33.59	33.15	33.22	33.22	-1.51%	2,587
Mar 12, 2025	33.80	33.81	33.39	33.73	33.73	0.54%	5,144
Mar 11, 2025	33.68	33.80	33.28	33.55	33.55	-0.57%	1,444
Mar 10, 2025	34.06	34.07	33.74	33.74	33.74	-2.54%	387
Mar 7, 2025	34.42	34.62	34.29	34.62	34.62	0.67%	809
Mar 6, 2025	34.51	34.68	34.27	34.39	34.39	-1.53%	5,737
Mar 5, 2025	34.63	34.95	34.60	34.93	34.93	0.91%	4,052
Mar 4, 2025	34.40	34.92	34.40	34.61	34.61	-0.72%	4,096
Mar 3, 2025	35.25	35.29	34.78	34.86	34.86	-1.36%	4,191