(DJAN)
CBOE: DJAN
· Real-Time Price · USD
41.34
-0.03 (-0.07%)
At close: Aug 15, 2025, 2:57 PM
DJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.38 | 41.38 | 41.30 | 41.31 | 41.34 | -0.15% | 8,258 |
| Aug 14, 2025 | 41.30 | 41.38 | 41.30 | 41.37 | 41.37 | 0.00% | 7,100 |
| Aug 13, 2025 | 41.37 | 41.41 | 41.29 | 41.37 | 41.37 | 0.22% | 6,000 |
| Aug 12, 2025 | 41.14 | 41.28 | 41.14 | 41.28 | 41.28 | 0.51% | 10,545 |
| Aug 11, 2025 | 41.17 | 41.19 | 41.07 | 41.07 | 41.07 | -0.07% | 7,800 |
| Aug 8, 2025 | 41.05 | 41.14 | 41.05 | 41.10 | 41.10 | 0.49% | 60,200 |
| Aug 7, 2025 | 41.05 | 41.05 | 40.81 | 40.90 | 40.90 | -0.17% | 19,604 |
| Aug 6, 2025 | 40.80 | 40.97 | 40.78 | 40.97 | 40.97 | 0.49% | 15,200 |
| Aug 5, 2025 | 40.95 | 40.96 | 40.74 | 40.77 | 40.77 | -0.37% | 39,135 |
| Aug 4, 2025 | 40.80 | 40.93 | 40.80 | 40.92 | 40.92 | 0.84% | 8,700 |
| Aug 1, 2025 | 40.72 | 40.72 | 40.52 | 40.58 | 40.58 | -0.83% | 9,300 |
| Jul 31, 2025 | 41.16 | 41.16 | 40.92 | 40.92 | 40.92 | -0.20% | 22,717 |
| Jul 30, 2025 | 41.01 | 41.08 | 40.92 | 41.00 | 41.00 | 0.05% | 5,800 |
| Jul 29, 2025 | 41.04 | 41.10 | 40.94 | 40.98 | 40.98 | -0.12% | 8,900 |
| Jul 28, 2025 | 41.03 | 41.06 | 40.97 | 41.03 | 41.03 | 0.00% | 5,608 |
| Jul 25, 2025 | 40.96 | 41.07 | 40.96 | 41.03 | 41.03 | 0.22% | 15,900 |
| Jul 24, 2025 | 40.92 | 40.96 | 40.92 | 40.94 | 40.94 | 0.10% | 13,500 |
| Jul 23, 2025 | 40.83 | 40.93 | 40.76 | 40.90 | 40.90 | 0.37% | 14,100 |
| Jul 22, 2025 | 40.72 | 40.80 | 40.64 | 40.75 | 40.75 | 0.05% | 7,900 |
| Jul 21, 2025 | 40.73 | 40.87 | 40.73 | 40.73 | 40.73 | 0.10% | 12,400 |