XDJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.25	37.28	37.25	37.28	37.28	0.06%	1,780
Jun 26, 2025	37.25	37.25	37.25	37.25	37.25	-0.02%	-
Jun 25, 2025	37.26	37.26	37.26	37.26	37.26	0.12%	14
Jun 24, 2025	37.21	37.21	37.21	37.21	37.21	0.34%	31
Jun 23, 2025	36.86	37.09	36.86	37.09	37.09	0.66%	885
Jun 20, 2025	36.77	36.86	36.75	36.84	36.84	0.13%	4,582
Jun 18, 2025	36.81	36.81	36.80	36.80	36.80	0.22%	101
Jun 17, 2025	36.72	36.72	36.72	36.72	36.72	-0.57%	18
Jun 16, 2025	36.93	36.93	36.93	36.93	36.93	0.88%	-
Jun 13, 2025	36.78	36.90	36.61	36.61	36.61	-0.70%	1,000
Jun 12, 2025	36.77	36.87	36.77	36.87	36.87	0.08%	500
Jun 11, 2025	36.84	36.84	36.84	36.84	36.84	-0.14%	70
Jun 10, 2025	36.82	36.89	36.82	36.89	36.89	0.32%	364
Jun 9, 2025	36.82	36.82	36.77	36.77	36.77	0.14%	332
Jun 6, 2025	36.69	36.72	36.69	36.72	36.72	0.88%	127
Jun 5, 2025	36.50	36.50	36.40	36.40	36.40	-0.34%	309
Jun 4, 2025	36.52	36.52	36.52	36.52	36.52	0.04%	-
Jun 3, 2025	36.39	36.51	36.39	36.51	36.51	0.60%	111
Jun 2, 2025	36.16	36.29	36.16	36.29	36.29	0.31%	309
May 30, 2025	36.18	36.18	36.18	36.18	36.18	0.12%	55
May 29, 2025	36.06	36.13	36.06	36.13	36.13	0.36%	100
May 28, 2025	36.14	36.14	36.00	36.00	36.00	-0.41%	2,515
May 27, 2025	36.15	36.15	36.15	36.15	36.15	2.06%	24
May 23, 2025	35.36	35.48	35.36	35.42	35.42	-0.69%	207
May 22, 2025	35.65	35.73	35.65	35.67	35.67	-0.03%	465
May 21, 2025	36.01	36.01	35.65	35.68	35.68	-1.26%	834
May 20, 2025	36.14	36.14	36.06	36.13	36.13	-0.18%	4,156
May 19, 2025	36.20	36.20	36.20	36.20	36.20	0.04%	55
May 16, 2025	36.18	36.18	36.18	36.18	36.18	0.53%	55
May 15, 2025	35.82	35.99	35.82	35.99	35.99	0.32%	335
May 14, 2025	35.88	35.88	35.88	35.88	35.88	0.04%	-
May 13, 2025	35.93	35.93	35.86	35.86	35.86	0.78%	176
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