(DJUL)
CBOE: DJUL
· Real-Time Price · USD
45.95
0.33 (0.72%)
At close: Aug 22, 2025, 2:59 PM
DJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 45.61 | 45.68 | 45.60 | 45.62 | 45.64 | -0.15% | 2,625 |
| Aug 20, 2025 | 45.77 | 45.77 | 45.53 | 45.69 | 45.69 | -0.13% | 19,311 |
| Aug 19, 2025 | 45.84 | 45.93 | 45.73 | 45.75 | 45.75 | -0.39% | 5,114 |
| Aug 18, 2025 | 45.86 | 45.95 | 45.85 | 45.93 | 45.93 | 0.09% | 14,846 |
| Aug 15, 2025 | 45.89 | 45.91 | 45.86 | 45.89 | 45.89 | -0.20% | 120,109 |
| Aug 14, 2025 | 45.81 | 46.00 | 45.81 | 45.98 | 45.98 | 0.13% | 13,919 |
| Aug 13, 2025 | 45.89 | 45.96 | 45.86 | 45.92 | 45.92 | 0.11% | 27,843 |
| Aug 12, 2025 | 45.70 | 45.87 | 45.69 | 45.87 | 45.87 | 0.53% | 20,800 |
| Aug 11, 2025 | 45.67 | 45.73 | 45.58 | 45.63 | 45.63 | -0.04% | 27,600 |
| Aug 8, 2025 | 45.57 | 45.68 | 45.56 | 45.65 | 45.65 | 0.42% | 53,300 |
| Aug 7, 2025 | 45.59 | 45.61 | 45.35 | 45.46 | 45.46 | 0.00% | 33,516 |
| Aug 6, 2025 | 45.41 | 45.54 | 45.38 | 45.46 | 45.46 | 0.20% | 211,243 |
| Aug 5, 2025 | 45.46 | 45.52 | 45.31 | 45.37 | 45.37 | -0.20% | 64,200 |
| Aug 4, 2025 | 45.30 | 45.46 | 45.30 | 45.46 | 45.46 | 0.75% | 182,400 |
| Aug 1, 2025 | 45.22 | 45.33 | 45.05 | 45.12 | 45.12 | -0.68% | 171,405 |
| Jul 31, 2025 | 45.70 | 45.70 | 45.40 | 45.43 | 45.43 | -0.13% | 123,446 |
| Jul 30, 2025 | 45.54 | 45.64 | 45.41 | 45.49 | 45.49 | -0.13% | 42,900 |
| Jul 29, 2025 | 45.61 | 45.67 | 45.54 | 45.55 | 45.55 | -0.13% | 34,400 |
| Jul 28, 2025 | 45.62 | 45.63 | 45.50 | 45.61 | 45.61 | 0.09% | 50,109 |
| Jul 25, 2025 | 45.50 | 45.60 | 45.45 | 45.57 | 45.57 | 0.18% | 38,525 |