Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 30.91 | 0.11 | 0.36% | 30.905 | 30.95 | 30.90 | 1,005 |
| May 16 2024 | 30.80 | -0.21 | -0.68% | 30.64 | 30.80 | 30.64 | 2,290 |
| May 15 2024 | 31.01 | 0.00 | 0.00% | 30.845 | 31.01 | 30.845 | 285 |
| May 14 2024 | 31.01 | 0.13 | 0.42% | 31.01 | 31.01 | 31.01 | 200 |
| May 13 2024 | 30.88 | -0.22 | -0.71% | 30.955 | 30.955 | 30.88 | 1,424 |
| May 10 2024 | 31.10 | 0.08 | 0.24% | 31.05 | 31.155 | 31.05 | 10,854 |
| May 09 2024 | 31.025 | 0.09 | 0.31% | 31.02 | 31.025 | 31.00 | 2,230 |
| May 08 2024 | 30.93 | -0.20 | -0.63% | 30.91 | 30.93 | 30.91 | 3,009 |
| May 07 2024 | 31.125 | -0.22 | -0.70% | 31.38 | 31.38 | 31.03 | 1,270 |
| May 06 2024 | 31.345 | 0.52 | 1.70% | 31.305 | 31.345 | 31.13 | 772 |
| May 03 2024 | 30.82 | -0.11 | -0.36% | 30.895 | 30.895 | 30.655 | 802 |
| May 02 2024 | 30.93 | -0.57 | -1.81% | 31.19 | 31.20 | 30.93 | 1,471 |
| Apr 30 2024 | 31.50 | 0.32 | 1.04% | 31.43 | 31.50 | 31.43 | 197 |
| Apr 29 2024 | 31.175 | 0.33 | 1.07% | 31.305 | 31.305 | 31.09 | 500 |
| Apr 26 2024 | 30.845 | 0.64 | 2.12% | 30.56 | 30.845 | 30.56 | 264 |
| Apr 25 2024 | 30.205 | -0.64 | -2.07% | 30.48 | 30.48 | 30.19 | 1,768 |
| Apr 24 2024 | 30.845 | 0.17 | 0.57% | 31.13 | 31.13 | 30.845 | 939 |
| Apr 23 2024 | 30.67 | -0.12 | -0.39% | 30.695 | 30.725 | 30.63 | 200 |
| Apr 22 2024 | 30.79 | 0.37 | 1.22% | 30.525 | 30.79 | 30.525 | 1,904 |
| Apr 19 2024 | 30.42 | -0.22 | -0.70% | 30.445 | 30.55 | 30.42 | 1,952 |
| Apr 18 2024 | 30.635 | -0.18 | -0.57% | 30.785 | 30.785 | 30.635 | 1,792 |
| Apr 17 2024 | 30.81 | -0.28 | -0.90% | 30.68 | 30.81 | 30.68 | 580 |
| Apr 16 2024 | 31.09 | -0.85 | -2.65% | 31.07 | 31.09 | 31.02 | 1,122 |
| Apr 15 2024 | 31.935 | 0.49 | 1.56% | 31.765 | 31.94 | 31.71 | 683 |
| Apr 12 2024 | 31.445 | 0.07 | 0.24% | 31.72 | 31.735 | 31.445 | 1,309 |
| Apr 11 2024 | 31.37 | 0.52 | 1.69% | 31.375 | 31.51 | 31.37 | 160 |
| Apr 10 2024 | 30.85 | -0.03 | -0.10% | 30.915 | 30.92 | 30.76 | 9,155 |
| Apr 09 2024 | 30.88 | 0.14 | 0.46% | 30.99 | 31.185 | 30.86 | 926 |
| Apr 08 2024 | 30.74 | 0.35 | 1.17% | 30.81 | 30.845 | 30.74 | 3,223 |
| Apr 05 2024 | 30.385 | -0.31 | -0.99% | 30.45 | 30.45 | 30.375 | 847 |
| Apr 04 2024 | 30.69 | -0.11 | -0.36% | 30.76 | 30.76 | 30.625 | 3,405 |
| Apr 03 2024 | 30.80 | 0.41 | 1.33% | 30.685 | 30.80 | 30.62 | 964 |
| Apr 02 2024 | 30.395 | -0.75 | -2.39% | 30.89 | 30.89 | 30.395 | 3,165 |
| Mar 28 2024 | 31.14 | 0.14 | 0.45% | 31.025 | 31.14 | 30.955 | 1,845 |
| Mar 27 2024 | 31.00 | -0.13 | -0.42% | 31.04 | 31.17 | 30.95 | 2,450 |
| Mar 26 2024 | 31.13 | 0.27 | 0.87% | 31.00 | 31.13 | 30.965 | 3,919 |
| Mar 25 2024 | 30.86 | -0.38 | -1.20% | 30.97 | 30.985 | 30.78 | 1,793 |
| Mar 22 2024 | 31.235 | 0.23 | 0.76% | 31.235 | 31.235 | 31.235 | 1,039 |
| Mar 21 2024 | 31.00 | 0.38 | 1.24% | 30.965 | 31.00 | 30.75 | 2,950 |
| Mar 20 2024 | 30.62 | 0.16 | 0.53% | 30.775 | 30.885 | 30.615 | 6,544 |
| Mar 19 2024 | 30.46 | 0.53 | 1.77% | 30.165 | 30.46 | 30.16 | 1,221 |
| Mar 18 2024 | 29.93 | 0.50 | 1.72% | 29.90 | 29.97 | 29.76 | 4,718 |
| Mar 15 2024 | 29.425 | 0.28 | 0.96% | 29.435 | 29.53 | 29.425 | 345 |
| Mar 14 2024 | 29.145 | 0.32 | 1.13% | 29.12 | 29.145 | 29.04 | 1,549 |
| Mar 13 2024 | 28.82 | -0.50 | -1.71% | 29.005 | 29.005 | 28.82 | 263 |
| Mar 12 2024 | 29.32 | 0.48 | 1.65% | 28.81 | 29.32 | 28.81 | 297 |
| Mar 11 2024 | 28.845 | -0.93 | -3.12% | 29.03 | 29.03 | 28.76 | 2,102 |
| Mar 08 2024 | 29.775 | -0.11 | -0.35% | 29.865 | 30.005 | 29.51 | 12,378 |
| Mar 07 2024 | 29.88 | -0.36 | -1.19% | 29.75 | 29.88 | 29.68 | 1,185 |
| Mar 06 2024 | 30.24 | 0.22 | 0.72% | 30.225 | 30.295 | 30.22 | 5,010 |
| Mar 05 2024 | 30.025 | 0.23 | 0.77% | 30.155 | 30.175 | 30.025 | 867 |
| Mar 04 2024 | 29.795 | -0.14 | -0.45% | 29.925 | 29.96 | 29.795 | 714 |
| Mar 01 2024 | 29.93 | 0.43 | 1.44% | 30.06 | 30.10 | 29.93 | 3,523 |
| Feb 29 2024 | 29.505 | 0.16 | 0.55% | 29.48 | 29.505 | 29.355 | 1,397 |
| Feb 28 2024 | 29.345 | -0.22 | -0.73% | 29.50 | 29.50 | 29.34 | 5,150 |
| Feb 27 2024 | 29.56 | 0.04 | 0.15% | 29.505 | 29.56 | 29.41 | 1,555 |
| Feb 26 2024 | 29.515 | 0.00 | 0.00% | 29.47 | 29.53 | 29.405 | 1,320 |
| Feb 23 2024 | 29.515 | 0.13 | 0.44% | 29.365 | 29.55 | 29.365 | 4,291 |
| Feb 22 2024 | 29.385 | 0.38 | 1.29% | 29.315 | 29.405 | 29.265 | 1,104 |
| Feb 21 2024 | 29.01 | 0.16 | 0.55% | 28.99 | 29.01 | 28.925 | 238 |
| Feb 20 2024 | 28.85 | -0.38 | -1.30% | 29.10 | 29.11 | 28.85 | 1,334 |
