DJUL(DJUL)
DJUL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $51.73 | $51.80 | $51.70 | $51.76 | 3,332 |
| 10/12/2026 | $51.73 | $51.79 | $51.69 | $51.79 | 6,534 |
| 10/9/2026 | $51.70 | $51.80 | $51.69 | $51.73 | 3,711 |
| 10/8/2026 | $51.64 | $51.71 | $51.53 | $51.60 | 10,400 |
| 10/7/2026 | $51.62 | $51.70 | $51.61 | $51.70 | 5,300 |
| 10/6/2026 | $51.76 | $51.78 | $51.73 | $51.73 | 6,121 |
| 10/5/2026 | $51.37 | $51.61 | $51.37 | $51.56 | 6,200 |
| 10/2/2026 | $51.48 | $51.49 | $51.36 | $51.43 | 7,400 |
| 10/1/2026 | $51.08 | $51.28 | $51.08 | $51.28 | 109,300 |
| 9/30/2026 | $51.38 | $51.38 | $51.19 | $51.19 | 4,800 |
| 9/29/2026 | $51.29 | $51.29 | $51.16 | $51.24 | 9,545 |
| 9/28/2026 | $51.29 | $51.35 | $51.21 | $51.26 | 12,400 |
| 9/25/2026 | $51.30 | $51.45 | $51.30 | $51.44 | 5,418 |
| 9/24/2026 | $51.23 | $51.34 | $51.17 | $51.34 | 7,732 |
| 9/23/2026 | $51.40 | $51.40 | $51.26 | $51.26 | 3,318 |
| 9/22/2026 | $51.56 | $51.56 | $51.44 | $51.49 | 15,800 |
| 9/21/2026 | $51.24 | $51.46 | $51.24 | $51.46 | 9,314 |
| 9/18/2026 | $51.06 | $51.11 | $50.99 | $51.11 | 18,849 |
| 9/17/2026 | $51.18 | $51.18 | $51.00 | $51.09 | 5,300 |
| 9/16/2026 | $50.98 | $51.04 | $50.65 | $50.80 | 15,138 |
| 9/15/2026 | $50.97 | $50.98 | $50.88 | $50.90 | 11,419 |
| 9/14/2026 | $50.96 | $51.13 | $50.92 | $51.03 | 10,046 |
| 9/11/2026 | $51.15 | $51.22 | $51.13 | $51.15 | 5,600 |
| 9/10/2026 | $50.92 | $50.96 | $50.89 | $50.92 | 8,300 |
| 9/9/2026 | $51.07 | $51.17 | $51.02 | $51.08 | 11,300 |
| 9/8/2026 | $51.21 | $51.28 | $51.17 | $51.19 | 2,623 |
| 9/4/2026 | $51.40 | $51.40 | $51.31 | $51.31 | 8,324 |
| 9/3/2026 | $51.24 | $51.47 | $51.23 | $51.41 | 3,300 |
| 9/2/2026 | $51.11 | $51.19 | $51.11 | $51.17 | 18,900 |
| 9/1/2026 | $50.94 | $51.13 | $50.94 | $51.02 | 18,300 |
| 8/31/2026 | $51.24 | $51.28 | $51.10 | $51.25 | 11,904 |
| 8/28/2026 | $51.34 | $51.39 | $51.19 | $51.25 | 6,110 |
| 8/27/2026 | $51.26 | $51.33 | $51.23 | $51.33 | 9,700 |
| 8/26/2026 | $51.19 | $51.19 | $51.11 | $51.14 | 38,509 |
| 8/25/2026 | $51.18 | $51.18 | $51.06 | $51.13 | 7,400 |
| 8/24/2026 | $51.18 | $51.18 | $51.02 | $51.06 | 8,242 |
| 8/21/2026 | $51.20 | $51.20 | $51.07 | $51.10 | 8,600 |
| 8/20/2026 | $51.07 | $51.17 | $51.02 | $51.05 | 14,426 |
| 8/19/2026 | $51.19 | $51.26 | $51.17 | $51.21 | 15,345 |
| 8/18/2026 | $51.08 | $51.21 | $51.08 | $51.13 | 34,844 |
| 8/17/2026 | $51.37 | $51.38 | $51.26 | $51.27 | 18,618 |
| 8/14/2026 | $51.49 | $51.49 | $51.30 | $51.39 | 14,333 |
| 8/13/2026 | $51.18 | $51.44 | $51.18 | $51.41 | 14,413 |
| 8/12/2026 | $51.16 | $51.30 | $51.16 | $51.26 | 19,549 |
| 8/11/2026 | $51.43 | $51.43 | $51.12 | $51.22 | 373,200 |
| 8/10/2026 | $51.31 | $51.31 | $51.20 | $51.27 | 5,800 |
| 8/7/2026 | $51.25 | $51.29 | $51.20 | $51.25 | 11,914 |
| 8/6/2026 | $51.06 | $51.21 | $51.06 | $51.14 | 25,620 |
| 8/5/2026 | $51.32 | $51.32 | $51.16 | $51.19 | 14,500 |
| 8/4/2026 | $50.97 | $51.23 | $50.95 | $51.18 | 34,617 |
| 8/3/2026 | $50.66 | $50.86 | $50.66 | $50.82 | 76,400 |
| 7/31/2026 | $50.51 | $50.57 | $50.21 | $50.53 | 35,500 |
| 7/30/2026 | $50.00 | $50.35 | $50.00 | $50.35 | 21,800 |
| 7/29/2026 | $50.16 | $50.32 | $49.92 | $49.92 | 34,330 |
| 7/28/2026 | $50.28 | $50.35 | $50.15 | $50.32 | 39,700 |
| 7/27/2026 | $50.31 | $50.36 | $50.09 | $50.23 | 13,000 |
| 7/24/2026 | $50.20 | $50.36 | $50.10 | $50.17 | 38,535 |
| 7/23/2026 | $50.24 | $50.24 | $50.10 | $50.16 | 26,822 |
| 7/22/2026 | $50.37 | $50.56 | $50.37 | $50.47 | 35,600 |
| 7/21/2026 | $50.43 | $50.53 | $50.35 | $50.52 | 183,500 |
| 7/20/2026 | $50.34 | $50.49 | $50.29 | $50.30 | 70,900 |
| 7/17/2026 | $50.25 | $50.41 | $50.25 | $50.34 | 331,500 |
| 7/16/2026 | $50.33 | $50.37 | $50.26 | $50.32 | 13,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
