(DXJS)
NASDAQ: DXJS
· Real-Time Price · USD
36.56
-0.43 (-1.16%)
At close: Jun 30, 2025, 3:57 PM
DXJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 37.19 | 37.19 | 36.79 | 36.93 | 36.93 | -1.36% | 11,499 |
| Jul 25, 2025 | 37.42 | 37.57 | 37.18 | 37.44 | 37.44 | -0.85% | 5,127 |
| Jul 24, 2025 | 37.63 | 37.97 | 37.63 | 37.76 | 37.76 | -0.05% | 7,295 |
| Jul 23, 2025 | 37.54 | 37.98 | 37.40 | 37.78 | 37.78 | 3.56% | 84,600 |
| Jul 22, 2025 | 36.23 | 36.49 | 36.15 | 36.48 | 36.48 | 2.07% | 79,251 |
| Jul 21, 2025 | 35.30 | 35.99 | 35.30 | 35.74 | 35.74 | 0.73% | 28,150 |
| Jul 18, 2025 | 35.80 | 35.97 | 35.48 | 35.48 | 35.48 | -1.09% | 11,317 |
| Jul 17, 2025 | 35.78 | 36.07 | 35.64 | 35.87 | 35.87 | 0.53% | 6,029 |
| Jul 16, 2025 | 35.50 | 35.69 | 35.40 | 35.68 | 35.68 | 0.96% | 16,230 |
| Jul 15, 2025 | 36.00 | 36.00 | 34.19 | 35.34 | 35.34 | -2.73% | 32,179 |
| Jul 14, 2025 | 36.41 | 36.47 | 36.00 | 36.33 | 36.33 | 0.50% | 11,161 |
| Jul 11, 2025 | 36.00 | 36.15 | 36.00 | 36.15 | 36.15 | -0.60% | 3,298 |
| Jul 10, 2025 | 36.17 | 36.50 | 34.71 | 36.37 | 36.37 | -0.25% | 16,792 |
| Jul 9, 2025 | 36.50 | 36.50 | 36.21 | 36.46 | 36.46 | 0.50% | 12,191 |
| Jul 8, 2025 | 36.35 | 36.39 | 36.07 | 36.28 | 36.28 | 0.72% | 7,397 |
| Jul 7, 2025 | 36.98 | 36.98 | 35.88 | 36.02 | 36.02 | -2.33% | 11,251 |
| Jul 3, 2025 | 36.92 | 36.93 | 36.71 | 36.88 | 36.88 | 1.04% | 8,191 |
| Jul 2, 2025 | 36.39 | 36.53 | 36.21 | 36.50 | 36.50 | -0.16% | 16,337 |
| Jul 1, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.00% | 0 |
| Jun 30, 2025 | 37.27 | 37.27 | 36.50 | 36.56 | 36.56 | -1.16% | 6,604 |