(DFJ)
AMEX: DFJ
· Real-Time Price · USD
93.53
-0.96 (-1.02%)
At close: Oct 07, 2025, 1:13 PM
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 94.33 | 94.75 | 94.30 | 94.49 | 94.49 | -0.13% | 12,918 |
| Oct 3, 2025 | 94.82 | 94.91 | 94.57 | 94.61 | 94.61 | 1.37% | 3,500 |
| Oct 2, 2025 | 93.48 | 93.53 | 93.06 | 93.33 | 93.33 | 0.02% | 12,400 |
| Oct 1, 2025 | 94.13 | 94.40 | 93.31 | 93.31 | 93.31 | -1.60% | 17,109 |
| Sep 30, 2025 | 94.70 | 95.03 | 94.52 | 94.83 | 94.83 | -0.84% | 8,200 |
| Sep 29, 2025 | 95.58 | 95.64 | 95.51 | 95.63 | 95.63 | 0.17% | 4,800 |
| Sep 26, 2025 | 95.26 | 95.53 | 95.12 | 95.47 | 95.47 | 0.82% | 18,529 |
| Sep 25, 2025 | 94.79 | 94.80 | 94.56 | 94.69 | 94.69 | -0.44% | 21,128 |
| Sep 24, 2025 | 95.20 | 95.43 | 95.06 | 95.11 | 95.02 | -0.81% | 3,809 |
| Sep 23, 2025 | 95.81 | 96.05 | 95.76 | 95.89 | 95.80 | 0.15% | 34,900 |
| Sep 22, 2025 | 95.39 | 95.77 | 95.39 | 95.75 | 95.66 | 0.52% | 42,100 |
| Sep 19, 2025 | 95.32 | 95.36 | 95.22 | 95.25 | 95.16 | -0.58% | 7,400 |
| Sep 18, 2025 | 95.60 | 95.84 | 95.60 | 95.81 | 95.72 | -0.07% | 4,740 |
| Sep 17, 2025 | 96.48 | 96.48 | 95.88 | 95.88 | 95.79 | -0.83% | 4,000 |
| Sep 16, 2025 | 96.56 | 96.81 | 96.55 | 96.68 | 96.59 | 0.32% | 10,700 |
| Sep 15, 2025 | 96.01 | 96.45 | 95.95 | 96.37 | 96.27 | 0.71% | 26,300 |
| Sep 12, 2025 | 95.66 | 95.74 | 95.55 | 95.69 | 95.59 | -0.59% | 6,039 |
| Sep 11, 2025 | 96.25 | 96.41 | 96.20 | 96.26 | 96.17 | 0.66% | 3,200 |
| Sep 10, 2025 | 95.90 | 95.90 | 95.55 | 95.63 | 95.53 | 0.18% | 9,700 |
| Sep 9, 2025 | 95.53 | 95.53 | 95.25 | 95.46 | 95.37 | -0.71% | 6,500 |
Page 1 of 136