BIT:DXJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	39.41	39.57	39.41	39.50	39.50	0.18%	317
Sep 2, 2025	39.59	39.60	39.38	39.43	39.43	-0.28%	2,673
Sep 1, 2025	39.44	39.58	39.44	39.54	39.54	1.51%	293
Aug 29, 2025	39.50	39.50	38.95	38.95	38.95	-1.81%	2,609
Aug 28, 2025	39.82	39.84	39.67	39.67	39.67	0.92%	4,416
Aug 27, 2025	39.31	39.32	39.15	39.31	39.31	-0.28%	1,691
Aug 26, 2025	39.34	39.42	39.28	39.42	39.42	-0.61%	1,277
Aug 25, 2025	39.66	39.66	39.66	39.66	39.66	-0.20%	-
Aug 22, 2025	39.80	39.81	39.74	39.74	39.74	0.63%	251
Aug 21, 2025	39.40	39.54	39.31	39.49	39.49	0.03%	331
Aug 20, 2025	39.67	39.67	39.41	39.48	39.48	-0.98%	1,695
Aug 19, 2025	39.94	39.94	39.87	39.87	39.87	-0.03%	1,376
Aug 18, 2025	39.64	39.88	39.64	39.88	39.88	1.86%	124
Aug 14, 2025	38.98	39.15	38.96	39.15	39.15	-0.05%	287
Aug 13, 2025	39.53	39.53	39.17	39.17	39.17	-0.63%	833
Aug 12, 2025	39.21	39.46	39.10	39.42	39.42	1.26%	2,357
Aug 11, 2025	38.97	38.97	38.77	38.93	38.93	0.21%	219
Aug 8, 2025	38.46	38.95	38.46	38.85	38.85	2.00%	73
Aug 7, 2025	38.12	38.36	38.09	38.09	38.09	0.45%	641
Aug 6, 2025	37.92	37.92	37.92	37.92	37.92	1.28%	-
Aug 5, 2025	37.66	37.66	37.44	37.44	37.44	0.16%	50
Aug 4, 2025	37.33	37.56	37.32	37.38	37.38	1.16%	171
Aug 1, 2025	36.95	36.95	36.95	36.95	36.95	-1.70%	-
Jul 31, 2025	37.74	37.76	37.59	37.59	37.59	0.40%	49
Jul 30, 2025	37.47	37.47	37.44	37.44	37.44	0.81%	250
Jul 29, 2025	37.30	37.38	37.14	37.14	37.14	-0.64%	299
Jul 28, 2025	37.67	37.67	37.38	37.38	37.38	-0.95%	142
Jul 25, 2025	37.85	37.89	37.74	37.74	37.74	-0.89%	659
Jul 24, 2025	38.15	38.15	38.08	38.08	38.08	0.90%	1,500
Jul 23, 2025	37.46	37.81	37.41	37.74	37.74	4.43%	9,348
Jul 22, 2025	36.30	36.30	36.14	36.14	36.14	-0.28%	550
Jul 21, 2025	36.09	36.24	36.09	36.24	36.24	0.53%	1,491
Jul 18, 2025	36.20	36.20	36.05	36.05	36.05	-0.52%	2,198
Jul 17, 2025	36.13	36.24	36.10	36.24	36.24	1.48%	4,318
Jul 16, 2025	36.05	36.05	35.71	35.71	35.71	-1.05%	1,251
Jul 15, 2025	36.05	36.21	36.05	36.09	36.09	0.06%	256
Jul 14, 2025	36.10	36.10	36.07	36.07	36.07	0.28%	15
Jul 11, 2025	35.96	35.97	35.92	35.97	35.97	0.25%	96
Jul 10, 2025	35.81	35.88	35.81	35.88	35.88	-0.11%	133
Jul 9, 2025	35.95	36.09	35.92	35.92	35.92	-0.08%	1,187
Jul 8, 2025	35.95	35.95	35.95	35.95	35.95	0.20%	15,380
Jul 7, 2025	35.60	35.88	35.60	35.88	35.88	-0.28%	425
Jul 4, 2025	35.98	36.07	35.98	35.98	35.98	-0.80%	114
Jul 3, 2025	36.07	36.27	36.07	36.27	36.27	1.48%	56
Jul 2, 2025	35.94	35.94	35.74	35.74	35.74	-0.20%	15
Jul 1, 2025	35.91	35.91	35.77	35.81	35.81	-0.75%	53
Jun 30, 2025	36.12	36.22	36.08	36.08	36.08	-0.93%	7,242
Jun 27, 2025	36.22	36.42	36.22	36.42	36.42	2.07%	405
Jun 26, 2025	35.65	35.68	35.63	35.68	35.68	1.08%	2,813
Jun 25, 2025	35.29	35.30	35.27	35.30	35.30	0.46%	2,813