Trump Media & Technology Group Corp. (DJTWW) stock
DJTWWNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as DJT
$3.29−0.31 (-8.47%)
Close on Oct 30, 2026Market cap $915.82MP/E –Yield –
Price history
Trump Media & Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.30
-8.47% on the day
52-week range
$2.56 – $11.45
-71.2% from the high
Change over 52 weeks
-50.9%
From $6.71 on Oct 30, 2025
Average volume
23,156
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $3.95 | $3.97 | $3.15 | $3.30 | -14.19% | 107,801 |
| Oct 19, 2026 | $3.61 | $4.07 | $2.79 | $3.84 | +4.92% | 126,347 |
| Oct 12, 2026 | $4.70 | $4.72 | $3.55 | $3.66 | -23.75% | 106,580 |
| Oct 5, 2026 | $5.43 | $5.43 | $4.61 | $4.80 | -9.77% | 38,477 |
| Sep 28, 2026 | $5.10 | $5.48 | $4.93 | $5.32 | +4.93% | 67,725 |
| Sep 21, 2026 | $4.99 | $5.44 | $4.99 | $5.07 | +1.60% | 78,559 |
| Sep 14, 2026 | $4.71 | $5.15 | $4.64 | $4.99 | +3.74% | 92,323 |
| Sep 8, 2026 | $4.56 | $4.94 | $4.51 | $4.81 | +2.34% | 71,033 |
| Aug 31, 2026 | $4.68 | $5.43 | $4.53 | $4.70 | -3.29% | 142,811 |
| Aug 24, 2026 | $4.07 | $4.92 | $3.85 | $4.86 | +17.11% | 120,738 |
| Aug 17, 2026 | $3.34 | $4.20 | $3.15 | $4.15 | +19.60% | 147,795 |
| Aug 10, 2026 | $3.86 | $3.96 | $3.10 | $3.47 | -12.37% | 224,967 |
| Aug 3, 2026 | $3.62 | $3.99 | $3.56 | $3.96 | +9.09% | 112,871 |
| Jul 27, 2026 | $3.21 | $3.88 | $3.21 | $3.63 | +12.04% | 105,973 |
| Jul 20, 2026 | $3.53 | $3.80 | $3.21 | $3.24 | -2.99% | 72,811 |
| Jul 13, 2026 | $3.48 | $3.82 | $2.56 | $3.34 | -1.71% | 186,310 |
| Jul 6, 2026 | $3.51 | $3.90 | $2.95 | $3.40 | -5.08% | 160,356 |
| Jun 29, 2026 | $3.07 | $3.87 | $3.00 | $3.58 | +13.65% | 70,023 |
| Jun 22, 2026 | $3.58 | $3.63 | $3.03 | $3.15 | -12.86% | 99,205 |
| Jun 15, 2026 | $3.57 | $3.84 | $3.50 | $3.62 | -0.69% | 115,361 |
| Jun 8, 2026 | $3.89 | $4.03 | $3.51 | $3.64 | -9.68% | 161,901 |
| Jun 1, 2026 | $4.42 | $4.44 | $3.89 | $4.03 | -9.23% | 130,162 |
| May 26, 2026 | $3.98 | $4.65 | $3.95 | $4.44 | +11.00% | 137,283 |
| May 18, 2026 | $4.05 | $4.22 | $3.90 | $4.00 | -4.08% | 106,875 |
| May 11, 2026 | $4.14 | $4.48 | $4.08 | $4.17 | -0.71% | 135,791 |
| May 4, 2026 | $4.46 | $4.65 | $3.97 | $4.20 | -5.62% | 160,003 |
| Apr 27, 2026 | $4.60 | $4.95 | $4.20 | $4.45 | -4.09% | 108,337 |
| Apr 20, 2026 | $4.69 | $5.00 | $4.47 | $4.64 | +0.21% | 102,552 |
| Apr 13, 2026 | $4.93 | $5.15 | $4.63 | $4.63 | -4.73% | 188,972 |
| Apr 6, 2026 | $4.96 | $5.15 | $4.79 | $4.86 | -2.21% | 81,838 |
| Mar 30, 2026 | $4.97 | $5.15 | $4.73 | $4.97 | -0.38% | 87,059 |
| Mar 23, 2026 | $4.70 | $5.34 | $4.51 | $4.99 | +3.19% | 132,923 |
| Mar 16, 2026 | $4.87 | $5.39 | $4.39 | $4.84 | -2.62% | 224,620 |
| Mar 9, 2026 | $5.05 | $5.45 | $4.75 | $4.97 | -5.43% | 181,223 |
| Mar 2, 2026 | $5.45 | $6.10 | $5.11 | $5.25 | -8.70% | 135,686 |
| Feb 23, 2026 | $5.43 | $6.50 | $5.33 | $5.75 | +4.55% | 142,431 |
| Feb 17, 2026 | $5.72 | $6.09 | $5.50 | $5.50 | -7.54% | 88,707 |
| Feb 9, 2026 | $5.77 | $6.70 | $5.73 | $5.95 | -1.19% | 154,438 |
| Feb 2, 2026 | $6.01 | $6.31 | $5.19 | $6.02 | -0.99% | 201,801 |
| Jan 26, 2026 | $7.00 | $7.00 | $6.00 | $6.08 | -11.89% | 127,320 |
| Jan 20, 2026 | $7.14 | $7.62 | $6.71 | $6.90 | -6.63% | 134,309 |
| Jan 12, 2026 | $7.79 | $7.91 | $7.08 | $7.39 | -6.69% | 126,310 |
| Jan 5, 2026 | $7.90 | $8.16 | $7.57 | $7.92 | +7.00% | 301,792 |
| Dec 29, 2025 | $7.90 | $8.02 | $6.85 | $7.40 | -8.84% | 489,131 |
| Dec 22, 2025 | $11.19 | $11.20 | $8.07 | $8.12 | -18.31% | 657,878 |
| Dec 15, 2025 | $4.26 | $11.45 | $4.05 | $9.94 | +129.56% | 1,553,749 |
| Dec 8, 2025 | $5.13 | $5.13 | $4.21 | $4.33 | -13.75% | 217,183 |
| Dec 1, 2025 | $5.03 | $5.50 | $5.00 | $5.02 | -10.52% | 226,110 |
| Nov 24, 2025 | $5.10 | $5.75 | $5.00 | $5.61 | +10.00% | 96,808 |
| Nov 17, 2025 | $5.50 | $5.50 | $4.71 | $5.10 | -1.54% | 256,251 |
| Nov 10, 2025 | $6.25 | $6.50 | $5.15 | $5.18 | -13.09% | 238,444 |
| Nov 3, 2025 | $6.50 | $6.53 | $5.55 | $5.96 | -8.87% | 298,803 |
| Oct 27, 2025 | $6.76 | $7.00 | $6.40 | $6.54 | -3.82% | 203,515 |
| Oct 20, 2025 | $7.25 | $7.25 | $6.77 | $6.80 | -6.61% | 222,817 |
| Oct 13, 2025 | $7.70 | $7.92 | $6.88 | $7.28 | +0.43% | 228,077 |
| Oct 6, 2025 | $8.26 | $8.45 | $7.10 | $7.25 | -9.38% | 210,554 |
| Sep 29, 2025 | $8.49 | $8.58 | $7.90 | $8.00 | -4.88% | 207,645 |
| Sep 22, 2025 | $9.00 | $9.15 | $8.29 | $8.41 | -6.76% | 158,911 |
| Sep 15, 2025 | $8.89 | $9.33 | $8.72 | $9.02 | +1.46% | 132,439 |
| Sep 8, 2025 | $8.81 | $9.49 | $8.80 | $8.89 | -0.58% | 80,169 |
| Sep 2, 2025 | $9.38 | $9.38 | $8.78 | $8.94 | -4.88% | 117,600 |
| Aug 25, 2025 | $9.38 | $10.59 | $9.15 | $9.40 | -1.78% | 156,450 |
| Aug 18, 2025 | $9.90 | $9.91 | $9.00 | $9.57 | -3.43% | 177,091 |
| Aug 11, 2025 | $9.80 | $10.49 | $9.36 | $9.91 | +0.51% | 204,151 |
| Aug 4, 2025 | $10.10 | $10.50 | $9.71 | $9.86 | -5.24% | 269,877 |
| Jul 28, 2025 | $11.25 | $11.25 | $10.28 | $10.41 | -5.75% | 230,555 |
| Jul 21, 2025 | $11.43 | $11.89 | $10.87 | $11.04 | +3.56% | 264,437 |
| Jul 14, 2025 | $11.26 | $11.34 | $10.38 | $10.66 | -3.79% | 225,258 |
| Jul 7, 2025 | $11.67 | $12.28 | $10.90 | $11.08 | -5.05% | 250,475 |
| Jun 30, 2025 | $11.11 | $11.96 | $11.11 | $11.67 | +4.57% | 159,777 |
| Jun 23, 2025 | $11.27 | $12.35 | $10.68 | $11.16 | +1.01% | 346,978 |
| Jun 16, 2025 | $12.43 | $12.43 | $10.79 | $11.05 | -7.84% | 151,763 |
| Jun 9, 2025 | $12.60 | $13.48 | $11.97 | $11.99 | -4.31% | 326,644 |
| Jun 2, 2025 | $13.27 | $13.68 | $12.11 | $12.53 | -6.09% | 711,283 |
| May 26, 2025 | $13.85 | $15.60 | $12.10 | $13.34 | -12.01% | 919,312 |
| May 19, 2025 | $15.24 | $15.54 | $13.85 | $15.16 | -1.75% | 286,817 |
| May 12, 2025 | $16.03 | $17.22 | $15.00 | $15.43 | +2.94% | 288,286 |
| May 5, 2025 | $15.53 | $15.83 | $14.09 | $14.99 | -2.22% | 254,928 |
| Apr 28, 2025 | $16.96 | $16.99 | $14.49 | $15.33 | -8.04% | 209,792 |
| Apr 21, 2025 | $12.85 | $17.35 | $12.48 | $16.67 | +25.34% | 469,998 |
| Apr 14, 2025 | $12.75 | $13.93 | $11.56 | $13.30 | +8.95% | 217,111 |
| Apr 7, 2025 | $10.01 | $13.48 | $8.88 | $12.21 | +12.87% | 586,664 |
| Mar 31, 2025 | $12.49 | $13.49 | $10.18 | $10.82 | -15.14% | 414,841 |
| Mar 24, 2025 | $12.75 | $14.78 | $12.50 | $12.75 | +0.63% | 333,741 |
| Mar 17, 2025 | $12.30 | $13.84 | $12.00 | $12.67 | +3.39% | 235,968 |
| Mar 10, 2025 | $13.23 | $13.23 | $10.30 | $12.25 | -7.48% | 432,324 |
| Mar 3, 2025 | $15.11 | $15.49 | $12.50 | $13.24 | -9.72% | 364,684 |
| Feb 24, 2025 | $17.49 | $17.49 | $13.50 | $14.67 | -17.38% | 601,517 |
| Feb 18, 2025 | $20.38 | $20.38 | $17.31 | $17.75 | -12.48% | 477,820 |
| Feb 10, 2025 | $21.49 | $21.49 | $20.14 | $20.28 | -4.56% | 170,461 |
| Feb 3, 2025 | $20.00 | $22.16 | $19.95 | $21.25 | -2.12% | 463,104 |
| Jan 27, 2025 | $21.69 | $23.39 | $18.66 | $21.71 | -2.91% | 1,101,000 |
| Jan 21, 2025 | $27.05 | $27.80 | $22.20 | $22.36 | -22.65% | 1,013,702 |
| Jan 13, 2025 | $23.95 | $31.99 | $23.74 | $28.91 | +21.00% | 2,268,615 |
| Jan 6, 2025 | $23.76 | $25.30 | $22.50 | $23.89 | +1.31% | 415,073 |
| Dec 30, 2024 | $24.58 | $24.58 | $22.60 | $23.58 | -5.60% | 361,624 |
| Dec 23, 2024 | $23.50 | $25.97 | $23.01 | $24.98 | +4.56% | 305,210 |
| Dec 16, 2024 | $26.00 | $27.47 | $22.25 | $23.89 | -5.65% | 803,902 |
| Dec 9, 2024 | $24.15 | $26.05 | $22.60 | $25.32 | +4.84% | 762,516 |
| Dec 2, 2024 | $21.60 | $25.30 | $21.00 | $24.15 | +13.92% | 758,223 |
| Nov 25, 2024 | $21.35 | $21.80 | $20.40 | $21.20 | -0.42% | 453,528 |
| Nov 18, 2024 | $21.00 | $24.14 | $19.50 | $21.29 | +3.90% | 1,079,505 |
| Nov 11, 2024 | $26.22 | $27.00 | $19.00 | $20.49 | -13.03% | 1,847,762 |
| Nov 4, 2024 | $21.58 | $34.99 | $18.34 | $23.56 | +7.58% | 6,428,405 |
| Oct 28, 2024 | $30.38 | $44.83 | $16.06 | $21.90 | -21.00% | 6,990,878 |
| Oct 21, 2024 | $22.00 | $28.00 | $21.77 | $27.72 | +27.62% | 2,702,327 |
| Oct 14, 2024 | $18.25 | $25.64 | $18.00 | $21.72 | +22.19% | 3,667,021 |
| Oct 7, 2024 | $11.56 | $18.80 | $11.56 | $17.77 | +55.78% | 8,904,546 |
| Sep 30, 2024 | $9.99 | $13.14 | $9.64 | $11.41 | +20.11% | 6,856,140 |
| Sep 23, 2024 | $8.80 | $10.03 | $6.53 | $9.50 | +10.85% | 7,956,460 |
| Sep 16, 2024 | $12.22 | $12.40 | $8.12 | $8.57 | -25.99% | 2,809,028 |
| Sep 9, 2024 | $11.35 | $13.99 | $10.28 | $11.58 | +8.53% | 888,778 |
| Sep 3, 2024 | $13.32 | $13.32 | $10.18 | $10.67 | -17.32% | 589,536 |
| Aug 26, 2024 | $15.07 | $15.48 | $12.68 | $12.90 | -14.31% | 386,536 |
| Aug 19, 2024 | $15.05 | $16.49 | $13.25 | $15.06 | -0.20% | 516,929 |
| Aug 12, 2024 | $16.02 | $17.10 | $14.81 | $15.09 | -9.31% | 318,540 |
| Aug 5, 2024 | $15.60 | $17.89 | $15.55 | $16.64 | -12.42% | 403,789 |
| Jul 29, 2024 | $20.25 | $20.25 | $16.92 | $19.00 | -7.90% | 553,837 |
| Jul 22, 2024 | $24.40 | $24.40 | $18.77 | $20.63 | -13.13% | 597,107 |
| Jul 15, 2024 | $34.50 | $34.50 | $22.81 | $23.75 | +21.38% | 3,410,423 |
| Jul 8, 2024 | $18.90 | $20.32 | $17.90 | $19.57 | +7.32% | 653,647 |
| Jul 1, 2024 | $21.76 | $22.93 | $18.20 | $18.23 | -14.41% | 1,266,265 |
| Jun 24, 2024 | $17.85 | $28.88 | $17.25 | $21.30 | +33.21% | 5,515,830 |
| Jun 17, 2024 | $24.25 | $25.47 | $13.16 | $15.99 | -35.24% | 2,686,920 |
| Jun 10, 2024 | $28.07 | $30.47 | $23.56 | $24.69 | -13.37% | 1,676,186 |
| Jun 3, 2024 | $26.70 | $28.73 | $25.19 | $28.50 | +5.95% | 973,894 |
| May 28, 2024 | $25.33 | $29.80 | $25.00 | $26.90 | +6.83% | 1,103,691 |
| May 20, 2024 | $25.95 | $26.10 | $20.52 | $25.18 | -1.68% | 666,259 |
| May 13, 2024 | $22.56 | $26.54 | $22.52 | $25.61 | +14.84% | 948,056 |
| May 6, 2024 | $18.31 | $23.68 | $18.18 | $22.30 | +14.95% | 1,316,179 |
| Apr 29, 2024 | $19.48 | $20.98 | $16.22 | $19.40 | +2.59% | 1,350,059 |
| Apr 22, 2024 | $16.00 | $20.43 | $13.71 | $18.91 | +11.17% | 1,285,401 |
| Apr 15, 2024 | $12.93 | $18.40 | $8.75 | $17.01 | +24.25% | 2,712,698 |
| Apr 8, 2024 | $14.28 | $17.30 | $12.51 | $13.69 | -0.80% | 1,096,492 |
| Apr 1, 2024 | $26.50 | $26.75 | $13.28 | $13.80 | -49.64% | 2,542,482 |
| Mar 25, 2024 | $19.74 | $34.50 | $18.97 | $27.40 | +49.16% | 3,745,755 |
| Mar 18, 2024 | $17.69 | $21.40 | $15.44 | $18.37 | +3.90% | 1,010,237 |
| Mar 11, 2024 | $17.84 | $18.02 | $17.15 | $17.68 | -0.45% | 220,758 |
| Mar 4, 2024 | $17.51 | $20.90 | $17.31 | $17.76 | +7.12% | 552,922 |
| Feb 26, 2024 | $20.88 | $21.12 | $15.43 | $16.58 | -20.59% | 619,229 |
| Feb 20, 2024 | $20.03 | $21.00 | $18.85 | $20.88 | +4.45% | 545,874 |
| Feb 12, 2024 | $16.35 | $21.50 | $14.00 | $19.99 | +22.41% | 1,212,951 |
| Feb 5, 2024 | $15.24 | $16.58 | $14.51 | $16.33 | +8.15% | 848,528 |
| Jan 29, 2024 | $13.47 | $15.89 | $12.40 | $15.10 | +9.42% | 638,138 |
| Jan 22, 2024 | $13.88 | $20.03 | $10.70 | $13.80 | +25.45% | 3,948,724 |
| Jan 16, 2024 | $5.72 | $11.60 | $5.72 | $11.00 | +102.58% | 1,607,949 |
| Jan 8, 2024 | $5.60 | $5.60 | $5.20 | $5.43 | -1.99% | 85,613 |
| Jan 2, 2024 | $5.01 | $5.58 | $5.01 | $5.54 | +6.74% | 48,796 |
| Dec 26, 2023 | $5.50 | $5.80 | $5.18 | $5.19 | +0.97% | 137,232 |
| Dec 18, 2023 | $5.85 | $5.94 | $4.89 | $5.14 | -9.03% | 155,237 |
| Dec 11, 2023 | $5.76 | $6.05 | $5.61 | $5.65 | -3.25% | 100,432 |
| Dec 4, 2023 | $6.00 | $6.19 | $5.65 | $5.84 | -3.31% | 44,799 |
| Nov 27, 2023 | $6.24 | $6.75 | $5.80 | $6.04 | -1.79% | 225,691 |
| Nov 20, 2023 | $5.39 | $6.25 | $5.14 | $6.15 | +12.23% | 138,414 |
| Nov 13, 2023 | $5.26 | $5.75 | $4.60 | $5.48 | +10.00% | 206,076 |
| Nov 6, 2023 | $4.68 | $5.20 | $4.50 | $4.98 | +11.45% | 157,658 |
| Oct 30, 2023 | $4.35 | $4.74 | $4.19 | $4.47 | +2.29% | 100,838 |
| Oct 23, 2023 | $4.35 | $4.52 | $4.35 | $4.37 | +0.46% | 89,173 |
| Oct 16, 2023 | $4.45 | $4.88 | $4.30 | $4.35 | -3.55% | 148,667 |
| Oct 9, 2023 | $4.94 | $4.95 | $4.50 | $4.51 | -3.22% | 147,404 |
| Oct 2, 2023 | $4.98 | $5.15 | $4.33 | $4.66 | -4.90% | 221,450 |
| Sep 25, 2023 | $5.11 | $5.11 | $4.75 | $4.90 | -2.97% | 98,327 |
| Sep 18, 2023 | $4.96 | $5.36 | $4.51 | $5.05 | +0.20% | 91,916 |
| Sep 11, 2023 | $5.25 | $5.39 | $4.97 | $5.04 | -5.26% | 81,280 |
| Sep 5, 2023 | $3.86 | $6.39 | $3.86 | $5.32 | +33.00% | 618,098 |
| Aug 28, 2023 | $3.77 | $4.40 | $3.61 | $4.00 | +2.83% | 280,167 |
| Aug 21, 2023 | $5.10 | $5.26 | $3.34 | $3.89 | -25.62% | 408,669 |
| Aug 14, 2023 | $5.81 | $6.50 | $4.85 | $5.23 | -10.29% | 385,329 |
| Aug 7, 2023 | $5.30 | $6.10 | $5.02 | $5.83 | +10.52% | 342,367 |
| Jul 31, 2023 | $5.30 | $5.60 | $4.97 | $5.28 | +1.05% | 305,896 |
| Jul 24, 2023 | $5.85 | $5.85 | $4.79 | $5.22 | -12.27% | 359,332 |
| Jul 17, 2023 | $3.60 | $8.00 | $3.37 | $5.95 | +66.67% | 1,827,294 |
| Jul 10, 2023 | $4.16 | $4.37 | $3.37 | $3.57 | -15.23% | 216,120 |
| Jul 3, 2023 | $2.60 | $5.13 | $2.54 | $4.21 | +61.97% | 991,103 |
| Jun 26, 2023 | $2.55 | $2.70 | $2.45 | $2.60 | 0.00% | 202,223 |
| Jun 20, 2023 | $2.56 | $2.68 | $2.51 | $2.60 | +4.00% | 52,422 |
| Jun 12, 2023 | $2.65 | $2.78 | $2.45 | $2.50 | -9.09% | 149,125 |
| Jun 5, 2023 | $2.47 | $2.79 | $2.42 | $2.75 | +7.42% | 185,014 |
| May 30, 2023 | $2.46 | $2.70 | $2.45 | $2.56 | +1.18% | 101,602 |
| May 22, 2023 | $2.65 | $2.68 | $2.46 | $2.53 | -2.69% | 139,032 |
| May 15, 2023 | $2.66 | $2.88 | $2.50 | $2.60 | -3.35% | 151,467 |
| May 8, 2023 | $2.79 | $2.95 | $2.56 | $2.69 | -4.61% | 215,407 |
| May 1, 2023 | $2.93 | $3.10 | $2.70 | $2.82 | -5.69% | 152,581 |
| Apr 24, 2023 | $3.07 | $3.40 | $2.93 | $2.99 | -2.29% | 213,813 |
| Apr 17, 2023 | $2.96 | $3.66 | $2.95 | $3.06 | +1.32% | 141,877 |
| Apr 10, 2023 | $3.43 | $3.45 | $2.88 | $3.02 | -9.31% | 140,238 |
| Apr 3, 2023 | $3.57 | $4.20 | $3.06 | $3.33 | +3.42% | 426,691 |
| Mar 27, 2023 | $2.66 | $3.25 | $2.29 | $3.22 | +17.58% | 328,193 |
| Mar 20, 2023 | $2.31 | $3.50 | $2.25 | $2.74 | +14.11% | 431,163 |
| Mar 13, 2023 | $2.75 | $2.80 | $2.26 | $2.40 | -13.36% | 292,644 |
| Mar 6, 2023 | $3.38 | $3.45 | $2.77 | $2.77 | -18.29% | 221,939 |
| Feb 27, 2023 | $3.40 | $3.50 | $3.08 | $3.39 | -0.29% | 180,504 |
| Feb 21, 2023 | $3.57 | $3.64 | $3.38 | $3.40 | -6.23% | 100,277 |
| Feb 13, 2023 | $3.68 | $3.75 | $3.52 | $3.63 | +2.43% | 138,884 |
| Feb 6, 2023 | $3.79 | $3.85 | $3.52 | $3.54 | -6.84% | 107,200 |
| Jan 30, 2023 | $3.42 | $4.03 | $3.42 | $3.80 | +8.88% | 312,310 |
| Jan 23, 2023 | $3.58 | $3.75 | $3.36 | $3.49 | -6.93% | 300,717 |
| Jan 17, 2023 | $3.96 | $4.10 | $3.56 | $3.75 | -1.32% | 172,311 |
| Jan 9, 2023 | $3.65 | $4.14 | $3.51 | $3.80 | +4.11% | 196,404 |
| Jan 3, 2023 | $3.47 | $3.75 | $3.47 | $3.65 | +6.50% | 177,846 |
| Dec 27, 2022 | $3.76 | $4.00 | $3.30 | $3.43 | -8.85% | 428,259 |
| Dec 19, 2022 | $4.11 | $4.26 | $3.75 | $3.76 | -11.94% | 397,523 |
| Dec 12, 2022 | $4.75 | $4.79 | $4.00 | $4.27 | -4.69% | 489,166 |
| Dec 5, 2022 | $5.60 | $5.60 | $4.35 | $4.48 | -20.00% | 349,661 |
| Nov 28, 2022 | $6.46 | $6.55 | $5.40 | $5.60 | -15.92% | 423,488 |
| Nov 21, 2022 | $6.29 | $6.88 | $5.80 | $6.66 | +6.73% | 564,530 |
| Nov 14, 2022 | $7.90 | $8.98 | $5.25 | $6.24 | -13.93% | 2,192,528 |
| Nov 7, 2022 | $6.30 | $9.83 | $5.25 | $7.25 | +75.54% | 5,580,695 |
| Oct 31, 2022 | $4.19 | $4.35 | $3.75 | $4.13 | +6.17% | 506,182 |
| Oct 24, 2022 | $4.16 | $4.35 | $3.57 | $3.89 | +1.30% | 399,515 |
| Oct 17, 2022 | $4.95 | $4.95 | $3.77 | $3.84 | -16.52% | 403,393 |
| Oct 10, 2022 | $3.91 | $5.92 | $3.34 | $4.60 | +15.01% | 1,623,551 |
| Oct 3, 2022 | $3.51 | $4.49 | $3.51 | $4.00 | +11.10% | 448,225 |
| Sep 26, 2022 | $3.56 | $3.90 | $3.28 | $3.60 | +2.86% | 503,130 |
| Sep 19, 2022 | $5.75 | $5.76 | $3.37 | $3.50 | -38.05% | 1,085,141 |
| Sep 12, 2022 | $6.30 | $6.30 | $5.31 | $5.65 | -9.69% | 536,865 |
| Sep 6, 2022 | $5.38 | $6.30 | $4.17 | $6.26 | -2.53% | 1,859,011 |
| Aug 29, 2022 | $6.07 | $6.60 | $5.70 | $6.42 | -0.64% | 489,830 |
| Aug 22, 2022 | $7.00 | $7.27 | $6.05 | $6.46 | -6.38% | 518,250 |
| Aug 15, 2022 | $6.87 | $7.64 | $6.80 | $6.90 | -0.43% | 510,770 |
| Aug 8, 2022 | $6.79 | $7.23 | $6.60 | $6.93 | -4.02% | 486,177 |
| Aug 1, 2022 | $6.89 | $7.68 | $6.70 | $7.22 | +4.18% | 630,762 |
| Jul 25, 2022 | $7.40 | $7.87 | $6.56 | $6.93 | -8.21% | 317,658 |
| Jul 18, 2022 | $6.90 | $8.20 | $6.85 | $7.55 | +6.79% | 660,939 |
| Jul 11, 2022 | $7.60 | $8.37 | $6.42 | $7.07 | +35.32% | 2,361,514 |
| Jul 5, 2022 | $5.50 | $5.81 | $5.05 | $5.22 | -9.53% | 1,044,849 |
| Jun 27, 2022 | $7.18 | $7.69 | $5.42 | $5.78 | -25.19% | 1,457,060 |
| Jun 21, 2022 | $8.06 | $8.30 | $7.31 | $7.72 | -3.98% | 208,550 |
| Jun 13, 2022 | $10.05 | $10.06 | $6.72 | $8.04 | -24.37% | 1,426,557 |
| Jun 6, 2022 | $11.30 | $11.50 | $10.53 | $10.63 | -3.63% | 415,775 |
| May 31, 2022 | $11.76 | $12.00 | $10.95 | $11.03 | -8.39% | 464,441 |
| May 23, 2022 | $13.69 | $13.69 | $10.83 | $12.04 | -9.43% | 737,932 |
| May 16, 2022 | $14.23 | $14.88 | $12.35 | $13.29 | +7.90% | 1,148,649 |
| May 9, 2022 | $13.00 | $13.35 | $9.80 | $12.32 | -9.21% | 1,677,214 |
| May 2, 2022 | $18.19 | $18.74 | $12.59 | $13.57 | -28.92% | 2,061,722 |
| Apr 25, 2022 | $12.02 | $19.15 | $9.27 | $19.09 | +59.22% | 4,275,168 |
| Apr 18, 2022 | $15.00 | $15.10 | $11.11 | $11.99 | -19.58% | 1,161,108 |
| Apr 11, 2022 | $13.55 | $15.45 | $13.00 | $14.91 | +13.30% | 1,312,239 |
| Apr 4, 2022 | $13.60 | $14.76 | $11.36 | $13.16 | -18.97% | 2,830,149 |
| Mar 28, 2022 | $18.20 | $18.20 | $15.11 | $16.24 | -9.68% | 910,780 |
| Mar 21, 2022 | $17.88 | $19.00 | $17.00 | $17.98 | -1.59% | 1,250,177 |
| Mar 14, 2022 | $16.50 | $18.43 | $14.08 | $18.27 | +11.47% | 1,839,890 |
| Mar 7, 2022 | $22.90 | $22.90 | $15.28 | $16.39 | -31.02% | 2,854,258 |
| Feb 28, 2022 | $26.88 | $28.26 | $22.68 | $23.76 | -10.68% | 3,753,849 |
| Feb 22, 2022 | $32.10 | $32.28 | $23.79 | $26.60 | +0.04% | 4,562,610 |
| Feb 14, 2022 | $26.06 | $29.48 | $25.30 | $26.59 | +1.03% | 2,854,347 |
| Feb 7, 2022 | $30.18 | $31.94 | $25.00 | $26.32 | -6.67% | 6,018,691 |
| Jan 31, 2022 | $24.95 | $29.71 | $24.67 | $28.20 | +18.54% | 6,658,216 |
| Jan 24, 2022 | $21.60 | $26.39 | $18.90 | $23.79 | -9.16% | 6,842,278 |
| Jan 18, 2022 | $27.00 | $34.00 | $25.81 | $26.19 | +8.67% | 12,507,493 |
| Jan 10, 2022 | $15.00 | $26.78 | $14.00 | $24.10 | +60.88% | 14,013,677 |
| Jan 3, 2022 | $13.50 | $17.11 | $12.11 | $14.98 | +13.48% | 4,046,841 |
| Dec 27, 2021 | $15.79 | $15.89 | $13.20 | $13.20 | -14.84% | 2,293,785 |
| Dec 20, 2021 | $15.20 | $16.25 | $15.00 | $15.50 | +1.17% | 1,694,654 |
| Dec 13, 2021 | $20.00 | $20.00 | $15.23 | $15.32 | -16.51% | 1,957,793 |
| Dec 6, 2021 | $18.00 | $21.90 | $13.55 | $18.35 | +21.28% | 8,260,006 |
| Nov 29, 2021 | $14.45 | $21.74 | $12.29 | $15.13 | +8.08% | 6,028,535 |
| Nov 22, 2021 | $18.00 | $18.02 | $12.25 | $14.00 | -22.31% | 3,336,210 |
| Nov 15, 2021 | $22.52 | $22.80 | $17.77 | $18.02 | -17.87% | 2,884,869 |
| Nov 8, 2021 | $23.30 | $24.19 | $20.52 | $21.94 | -0.54% | 5,535,831 |
| Nov 1, 2021 | $30.00 | $31.48 | $21.49 | $22.06 | -28.61% | 8,624,011 |
| Oct 25, 2021 | $43.34 | $44.19 | $20.22 | $30.90 | +6.19% | 35,905,043 |
| Oct 18, 2021 | $0.44 | $79.22 | $0.4386 | $29.10 | +6667.44% | 146,928,643 |
| Oct 11, 2021 | $0.43 | $0.45 | $0.4059 | $0.43 | -2.27% | 455,313 |
| Oct 4, 2021 | $0.50 | $0.50 | $0.4001 | $0.44 | -12.00% | 3,924,824 |
| Sep 30, 2021 | $0.5501 | $0.5501 | $0.43 | $0.50 | – | 357,148 |
Seasonality
DJTWW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 51.1% | -3.4% | -3.2% | -1.6% | -5.7% | -23.2% | 25.7% | -10.1% | -7.7% | 1197.5% | -1.9% | -4.2% |
| Months up | 3 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 0 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 6 | 2 of 5 | 2 of 5 |
| 2026 | -13.3% | -5.4% | -14.0% | -8.0% | -2.4% | -28.2% | 13.8% | 31.5% | 14.6% | -39.8% | ||
| 2025 | -5.9% | -32.5% | -15.3% | 21.9% | -11.9% | -14.4% | -6.9% | -11.6% | -14.0% | -19.1% | -14.2% | 25.0% |
| 2024 | 174.2% | 23.7% | 55.7% | -27.8% | 36.0% | -20.8% | -10.2% | -32.5% | -19.8% | 160.7% | -21.4% | 8.8% |
| 2023 | 6.5% | -6.6% | -5.6% | -7.1% | -11.4% | -1.9% | 111.2% | -27.0% | 22.2% | -8.6% | 33.5% | -13.2% |
| 2022 | 93.9% | 3.9% | -36.6% | 13.2% | -38.9% | -50.8% | 20.7% | -11.1% | -41.5% | 5.6% | 49.2% | -39.6% |
| 2021 | 7086.0% | -56.4% | -1.9% |