ETR:XDJU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.55	28.55	28.48	28.48	28.48	0.16%	4,974
Sep 21, 2026	28.39	28.44	28.35	28.44	28.44	0.87%	3,302
Sep 18, 2026	28.33	28.33	28.19	28.19	28.19	-0.04%	4,772
Sep 17, 2026	28.12	28.21	28.10	28.20	28.20	0.77%	2,903
Sep 16, 2026	27.96	28.01	27.94	27.99	27.99	0.43%	1,009
Sep 15, 2026	27.89	27.92	27.82	27.87	27.87	-0.30%	11,400
Sep 14, 2026	28.11	28.11	27.95	27.95	27.95	-0.92%	3,000
Sep 11, 2026	27.97	28.21	27.91	28.21	28.21	1.29%	1,707
Sep 10, 2026	28.03	28.03	27.81	27.85	27.85	-0.39%	8,758
Sep 9, 2026	28.13	28.14	27.96	27.96	27.96	-0.75%	740
Sep 8, 2026	28.17	28.25	28.08	28.17	28.17	-0.04%	8,740
Sep 7, 2026	28.22	28.22	28.16	28.18	28.18	0.05%	3,410
Sep 4, 2026	28.27	28.34	28.16	28.17	28.17	-0.12%	2,351
Sep 3, 2026	27.91	28.20	27.91	28.20	28.20	0.82%	11,736
Sep 2, 2026	27.92	27.97	27.83	27.97	27.97	0.39%	5,093
Sep 1, 2026	28.00	28.00	27.77	27.86	27.86	0.04%	11,929
Aug 31, 2026	28.02	28.03	27.85	27.85	27.85	-1.33%	5,233
Aug 28, 2026	28.05	28.23	28.02	28.23	28.23	0.91%	576
Aug 27, 2026	27.90	28.01	27.90	27.97	27.97	1.01%	10,931
Aug 26, 2026	27.65	27.69	27.62	27.69	27.69	0.16%	11,140
Aug 25, 2026	27.68	27.69	27.62	27.65	27.65	0.31%	2,481
Aug 24, 2026	27.58	27.63	27.52	27.56	27.56	-0.47%	522
Aug 21, 2026	27.51	27.69	27.51	27.69	27.69	0.16%	1,965
Aug 20, 2026	27.78	27.78	27.65	27.65	27.65	-0.58%	4,231
Aug 19, 2026	27.94	27.97	27.70	27.81	27.81	-0.57%	479
Aug 18, 2026	28.13	28.13	27.97	27.97	27.97	-0.99%	1,390
Aug 17, 2026	28.24	28.26	28.21	28.25	28.25	0.14%	1,983
Aug 14, 2026	28.39	28.39	28.21	28.21	28.21	-0.72%	586
Aug 13, 2026	28.41	28.45	28.37	28.41	28.41	0.51%	6,845
Aug 12, 2026	28.12	28.28	28.12	28.27	28.27	0.55%	2,971
Aug 11, 2026	28.16	28.24	28.11	28.11	28.11	-0.07%	620
Aug 10, 2026	28.03	28.13	28.03	28.13	28.13	0.63%	180
Aug 7, 2026	27.96	28.05	27.80	27.96	27.96	-0.02%	11,799
Aug 6, 2026	28.05	28.11	27.96	27.96	27.96	-0.55%	8,811
Aug 5, 2026	28.23	28.26	28.11	28.12	28.12	0.57%	5,634
Aug 4, 2026	27.70	27.96	27.70	27.96	27.96	1.64%	2,454
Aug 3, 2026	27.38	27.51	27.33	27.51	27.51	1.42%	1,738
Jul 31, 2026	27.19	27.29	27.12	27.12	27.12	0.91%	4,949
Jul 30, 2026	26.78	26.95	26.78	26.88	26.88	-0.70%	12,759
Jul 29, 2026	27.30	27.35	27.07	27.07	27.07	-0.61%	14
Jul 28, 2026	27.31	27.34	27.17	27.23	27.23	-0.18%	2,655
Jul 27, 2026	27.66	27.83	27.28	27.28	27.28	-1.21%	3,230
Jul 24, 2026	27.47	27.62	27.47	27.62	27.62	0.40%	1,130
Jul 23, 2026	27.64	27.69	27.48	27.51	27.51	-1.08%	3,725
Jul 22, 2026	27.66	27.81	27.60	27.81	27.81	0.87%	810
Jul 21, 2026	27.36	27.57	27.36	27.57	27.57	0.57%	1,681
Jul 20, 2026	27.27	27.43	27.27	27.41	27.41	0.38%	1,555
Jul 17, 2026	27.15	27.34	27.14	27.31	27.31	-0.96%	14,647
Jul 16, 2026	27.60	27.62	27.53	27.57	27.57	0.04%	13,440
Jul 15, 2026	27.83	27.90	27.56	27.56	27.56	-0.68%	2,296