DJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.23	44.30	44.07	44.25	44.25	0.42%	28,221
Jun 26, 2025	44.00	44.11	43.94	44.07	44.07	0.62%	6,040
Jun 25, 2025	43.85	43.86	43.76	43.80	43.80	0.09%	3,727
Jun 24, 2025	43.72	43.87	43.59	43.76	43.76	0.88%	15,348
Jun 23, 2025	43.01	43.37	42.90	43.37	43.37	0.87%	20,293
Jun 20, 2025	43.25	43.25	42.92	43.00	43.00	-0.07%	3,549
Jun 18, 2025	43.06	43.27	43.03	43.03	43.03	-0.02%	7,119
Jun 17, 2025	43.23	43.30	43.03	43.04	43.04	-0.62%	14,279
Jun 16, 2025	43.19	43.53	43.19	43.31	43.31	0.73%	14,712
Jun 13, 2025	43.08	43.25	43.00	43.00	43.00	-0.89%	2,771
Jun 12, 2025	43.29	43.46	43.29	43.39	43.39	0.13%	13,261
Jun 11, 2025	43.32	43.47	43.21	43.33	43.33	-0.07%	17,628
Jun 10, 2025	43.19	43.41	43.15	43.36	43.36	0.42%	8,440
Jun 9, 2025	43.15	43.22	43.12	43.18	43.18	0.07%	3,122
Jun 6, 2025	43.12	43.21	43.06	43.15	43.15	0.93%	6,181
Jun 5, 2025	42.99	43.13	42.75	42.75	42.75	-0.47%	142,410
Jun 4, 2025	43.00	43.04	42.90	42.95	42.95	-0.04%	6,237
Jun 3, 2025	42.73	43.02	42.71	42.97	42.97	0.62%	11,302
Jun 2, 2025	42.46	42.70	42.39	42.70	42.70	0.20%	4,295
May 30, 2025	42.45	42.62	42.29	42.62	42.62	0.09%	7,110
May 29, 2025	42.60	42.62	42.51	42.58	42.58	0.31%	2,786
May 28, 2025	42.66	42.66	42.45	42.45	42.45	-0.32%	1,651
May 27, 2025	42.61	42.68	42.54	42.58	42.58	1.43%	4,127
May 23, 2025	41.84	42.12	41.84	41.98	41.98	-0.51%	11,640
May 22, 2025	42.19	42.34	41.96	42.19	42.19	-0.08%	13,790
May 21, 2025	42.60	42.72	42.15	42.23	42.23	-1.11%	31,231
May 20, 2025	42.74	42.78	42.56	42.70	42.70	-0.29%	10,403
May 19, 2025	42.57	42.85	42.57	42.83	42.83	0.08%	90,234
May 16, 2025	42.64	42.79	42.64	42.79	42.79	0.59%	60,267
May 15, 2025	42.32	42.58	42.29	42.54	42.54	0.29%	37,100
May 14, 2025	42.41	42.44	42.32	42.42	42.42	0.07%	6,953
May 13, 2025	42.19	42.48	42.19	42.39	42.39	0.76%	5,770
May 12, 2025	41.95	42.07	41.90	42.07	42.07	2.49%	2,631
May 9, 2025	41.21	41.21	41.05	41.05	41.05	-0.27%	9,033
May 8, 2025	41.24	41.42	41.10	41.16	41.16	0.44%	14,292
May 7, 2025	41.00	41.07	40.77	40.98	40.98	0.16%	3,279
May 6, 2025	40.95	41.00	40.92	40.92	40.92	-0.35%	1,922
May 5, 2025	41.09	41.29	41.06	41.06	41.06	-0.62%	5,719
May 2, 2025	41.26	41.38	41.14	41.32	41.32	0.89%	6,092
May 1, 2025	40.95	41.13	40.93	40.95	40.95	0.54%	16,785
Apr 30, 2025	40.36	40.73	40.18	40.73	40.73	0.17%	12,352
Apr 29, 2025	40.34	40.67	40.34	40.66	40.66	0.51%	6,814
Apr 28, 2025	40.60	40.60	40.26	40.45	40.45	-0.02%	13,518
Apr 25, 2025	40.22	40.46	40.15	40.46	40.46	0.48%	11,497
Apr 24, 2025	39.73	40.27	39.73	40.27	40.27	1.28%	24,229
Apr 23, 2025	39.97	40.19	39.76	39.76	39.76	1.09%	11,476
Apr 22, 2025	39.26	39.36	39.15	39.33	39.33	1.17%	23,094
Apr 21, 2025	39.18	39.18	38.65	38.88	38.88	-1.26%	2,466
Apr 17, 2025	39.40	39.58	39.33	39.37	39.37	0.11%	4,391
Apr 16, 2025	39.62	39.69	39.21	39.33	39.33	-1.53%	5,672