(DFJ)
AMEX: DFJ
· Real-Time Price · USD
92.46
0.12 (0.13%)
At close: Aug 18, 2025, 2:27 PM
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 92.30 | 92.41 | 92.25 | 92.34 | 92.34 | 0.65% | 10,700 |
| Aug 14, 2025 | 91.75 | 91.87 | 91.51 | 91.74 | 91.74 | -0.33% | 20,300 |
| Aug 13, 2025 | 92.05 | 92.19 | 91.94 | 92.04 | 92.04 | -0.12% | 19,021 |
| Aug 12, 2025 | 91.52 | 92.21 | 91.52 | 92.15 | 92.15 | 0.66% | 5,841 |
| Aug 11, 2025 | 91.82 | 91.92 | 91.48 | 91.55 | 91.55 | -0.37% | 6,900 |
| Aug 8, 2025 | 91.90 | 91.93 | 91.89 | 91.89 | 91.89 | 0.42% | 3,626 |
| Aug 7, 2025 | 91.44 | 91.55 | 91.15 | 91.51 | 91.51 | 0.51% | 5,400 |
| Aug 6, 2025 | 90.65 | 91.23 | 90.65 | 91.05 | 91.05 | 1.23% | 12,241 |
| Aug 5, 2025 | 89.85 | 89.99 | 89.81 | 89.94 | 89.94 | 0.00% | 8,609 |
| Aug 4, 2025 | 89.50 | 89.98 | 89.50 | 89.94 | 89.94 | 1.23% | 32,900 |
| Aug 1, 2025 | 88.30 | 88.85 | 87.93 | 88.85 | 88.85 | 2.14% | 17,300 |
| Jul 31, 2025 | 87.22 | 87.31 | 86.79 | 86.99 | 86.99 | 0.06% | 8,737 |
| Jul 30, 2025 | 87.21 | 87.32 | 86.78 | 86.94 | 86.94 | 0.32% | 4,843 |
| Jul 29, 2025 | 86.86 | 86.86 | 86.58 | 86.66 | 86.66 | 0.27% | 9,900 |
| Jul 28, 2025 | 86.43 | 86.65 | 86.35 | 86.43 | 86.43 | -1.36% | 3,218 |
| Jul 25, 2025 | 87.44 | 87.63 | 87.36 | 87.62 | 87.62 | -0.01% | 3,665 |
| Jul 24, 2025 | 87.67 | 87.94 | 87.50 | 87.63 | 87.63 | -0.27% | 16,014 |
| Jul 23, 2025 | 87.54 | 88.24 | 87.53 | 87.87 | 87.87 | 1.85% | 23,400 |
| Jul 22, 2025 | 86.13 | 86.40 | 86.10 | 86.27 | 86.27 | 0.79% | 8,400 |
| Jul 21, 2025 | 85.32 | 85.95 | 85.32 | 85.59 | 85.59 | 0.97% | 7,437 |