(^DJT)
INDEX: ^DJT
· Real-Time Price · USD
15770.39
39.86 (0.25%)
At close: Sep 29, 2025, 3:59 PM
^DJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15689.30 | 15855.93 | 15598.19 | 15730.53 | 15730.53 | 0.42% | 153,408,731 |
| Sep 25, 2025 | 15668.42 | 15700.85 | 15585.90 | 15664.99 | 15664.99 | -0.12% | 182,183,989 |
| Sep 24, 2025 | 15699.47 | 15833.61 | 15636.36 | 15684.54 | 15684.54 | -0.12% | 163,898,863 |
| Sep 23, 2025 | 15638.77 | 15819.56 | 15638.77 | 15703.37 | 15703.37 | 0.59% | 164,107,482 |
| Sep 22, 2025 | 15602.85 | 15660.40 | 15508.41 | 15610.95 | 15610.95 | 0.00% | 207,238,460 |
| Sep 19, 2025 | 15650.14 | 15705.21 | 15529.94 | 15610.62 | 15610.62 | -0.20% | 258,787,917 |
| Sep 18, 2025 | 15568.69 | 15721.95 | 15550.88 | 15642.25 | 15642.25 | 0.90% | 201,747,861 |
| Sep 17, 2025 | 15633.05 | 15891.48 | 15442.81 | 15502.28 | 15502.28 | -0.93% | 217,345,154 |
| Sep 16, 2025 | 15601.94 | 15693.51 | 15504.57 | 15648.04 | 15648.04 | 0.47% | 169,578,691 |
| Sep 15, 2025 | 15657.48 | 15721.33 | 15557.16 | 15575.29 | 15575.29 | -0.34% | 176,544,837 |
| Sep 12, 2025 | 15750.57 | 15772.69 | 15614.67 | 15628.09 | 15628.09 | -0.88% | 158,403,814 |
| Sep 11, 2025 | 15543.32 | 15775.53 | 15512.21 | 15767.42 | 15767.42 | 1.44% | 200,016,887 |
| Sep 10, 2025 | 15584.73 | 15668.36 | 15425.33 | 15543.66 | 15543.66 | -0.36% | 153,240,000 |
| Sep 9, 2025 | 15713.37 | 15719.62 | 15572.39 | 15599.52 | 15599.52 | -0.79% | 125,990,000 |
| Sep 8, 2025 | 15739.45 | 15743.91 | 15559.52 | 15723.96 | 15723.96 | -0.02% | 177,813,004 |
| Sep 5, 2025 | 15765.59 | 15932.19 | 15633.38 | 15727.86 | 15727.86 | -0.28% | 164,310,555 |
| Sep 4, 2025 | 15710.83 | 15780.23 | 15580.88 | 15772.48 | 15772.48 | 0.37% | 160,883,296 |
| Sep 3, 2025 | 15760.98 | 15882.16 | 15636.93 | 15714.87 | 15714.87 | -0.41% | 154,160,000 |
| Sep 2, 2025 | 15823.20 | 15823.20 | 15631.11 | 15780.15 | 15780.15 | -0.78% | 166,088,739 |
| Aug 29, 2025 | 15890.49 | 15959.57 | 15819.83 | 15904.86 | 15904.86 | 0.01% | 136,537,797 |