(^DJT)
INDEX: ^DJT
· Real-Time Price · USD
15896.21
220.18 (1.40%)
At close: Aug 19, 2025, 3:59 PM
^DJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15707.88 | 16057.67 | 15707.88 | 15902.69 | n/a | 1.45% | 161,725,120 |
| Aug 18, 2025 | 15645.75 | 15737.66 | 15612.17 | 15676.03 | n/a | 0.09% | 130,000,847 |
| Aug 15, 2025 | 15750.72 | 15803.17 | 15654.96 | 15662.13 | 15662.13 | -0.40% | 131,365,544 |
| Aug 14, 2025 | 15788.49 | 15788.49 | 15625.55 | 15724.42 | 15724.42 | -0.83% | 140,958,070 |
| Aug 13, 2025 | 15650.01 | 15879.88 | 15549.85 | 15856.47 | 15856.47 | 1.41% | 158,210,000 |
| Aug 12, 2025 | 15262.43 | 15644.23 | 15262.43 | 15636.60 | 15636.60 | 2.99% | 211,381,794 |
| Aug 11, 2025 | 15362.03 | 15434.92 | 15107.49 | 15183.04 | 15183.04 | -1.03% | 125,325,214 |
| Aug 8, 2025 | 15432.51 | 15492.65 | 15335.55 | 15340.42 | 15340.42 | -0.41% | 117,877,605 |
| Aug 7, 2025 | 15641.17 | 15693.48 | 15371.27 | 15403.42 | 15403.42 | -1.04% | 127,680,000 |
| Aug 6, 2025 | 15447.55 | 15601.87 | 15392.08 | 15565.22 | 15565.22 | 0.85% | 158,626,838 |
| Aug 5, 2025 | 15292.15 | 15448.29 | 15212.25 | 15434.47 | 15434.47 | 1.12% | 148,385,897 |
| Aug 4, 2025 | 15143.21 | 15320.04 | 15143.21 | 15263.77 | 15263.77 | 1.06% | 148,955,542 |
| Aug 1, 2025 | 15432.71 | 15432.71 | 15054.29 | 15104.25 | 15104.25 | -2.21% | 172,257,021 |
| Jul 31, 2025 | 15526.21 | 15531.43 | 15386.75 | 15446.29 | 15446.29 | -0.41% | 204,080,000 |
| Jul 30, 2025 | 15990.86 | 15990.86 | 15424.41 | 15510.01 | 15510.01 | -3.04% | 182,696,647 |
| Jul 29, 2025 | 16331.82 | 16331.82 | 15959.45 | 15997.03 | 15997.03 | -2.29% | 232,976,070 |
| Jul 28, 2025 | 16356.24 | 16495.04 | 16258.84 | 16372.58 | 16372.58 | 0.05% | 161,159,840 |
| Jul 25, 2025 | 16294.01 | 16378.69 | 16215.91 | 16364.85 | 16364.85 | 1.13% | 167,526,734 |
| Jul 24, 2025 | 16217.08 | 16349.55 | 16132.76 | 16181.75 | 16181.75 | -0.53% | 275,460,000 |
| Jul 23, 2025 | 16172.76 | 16312.71 | 16097.37 | 16267.81 | 16267.81 | 0.97% | 173,715,796 |