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 |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 107.70 | 1.24 | 1.16% | 107.34 | 108.01 | 107.05 | 263,203 |
| Jan 16 2025 | 106.46 | -1.54 | -1.43% | 107.25 | 107.41 | 106.41 | 1,098,534 |
| Jan 15 2025 | 108.00 | 0.05 | 0.05% | 107.73 | 108.15 | 107.65 | 407,290 |
| Jan 14 2025 | 107.95 | 0.24 | 0.22% | 107.52 | 108.16 | 107.285 | 307,482 |
| Jan 13 2025 | 107.71 | 0.34 | 0.32% | 106.02 | 107.76 | 106.02 | 243,452 |
| Jan 10 2025 | 107.37 | -3.32 | -3.00% | 108.22 | 108.38 | 107.17 | 522,842 |
| Jan 08 2025 | 110.69 | -0.05 | -0.05% | 110.32 | 110.70 | 109.85 | 198,146 |
| Jan 07 2025 | 110.74 | -0.06 | -0.05% | 111.44 | 111.55 | 110.45 | 1,127,230 |
| Jan 06 2025 | 110.80 | 0.42 | 0.38% | 110.70 | 111.35 | 110.6525 | 1,228,903 |
| Jan 03 2025 | 110.38 | 0.07 | 0.06% | 109.50 | 110.5262 | 109.50 | 168,749 |
| Jan 02 2025 | 110.31 | 0.02 | 0.02% | 110.12 | 110.8742 | 109.65 | 255,377 |
| Dec 31 2024 | 110.29 | 0.28 | 0.25% | 109.77 | 110.655 | 109.77 | 527,279 |
| Dec 30 2024 | 110.01 | -1.09 | -0.98% | 110.36 | 110.36 | 109.58 | 355,954 |
| Dec 27 2024 | 111.10 | 0.57 | 0.52% | 111.29 | 111.57 | 110.84 | 296,065 |
| Dec 26 2024 | 110.53 | -0.88 | -0.79% | 110.00 | 110.66 | 109.97 | 194,739 |
| Dec 24 2024 | 111.41 | 0.22 | 0.20% | 111.41 | 111.55 | 111.16 | 97,712 |
| Dec 23 2024 | 111.19 | 1.05 | 0.95% | 110.57 | 111.24 | 110.17 | 261,451 |
| Dec 20 2024 | 110.14 | -0.74 | -0.67% | 109.35 | 110.8299 | 109.26 | 265,049 |
| Dec 19 2024 | 110.88 | 2.09 | 1.92% | 111.42 | 111.66 | 110.60 | 752,409 |
| Dec 18 2024 | 108.79 | -1.31 | -1.19% | 110.63 | 110.8799 | 108.57 | 540,283 |
| Dec 17 2024 | 110.10 | -1.07 | -0.96% | 110.06 | 110.39 | 109.90 | 145,361 |
| Dec 16 2024 | 111.17 | -0.31 | -0.28% | 111.05 | 111.48 | 110.94 | 524,285 |
| Dec 13 2024 | 111.48 | -0.42 | -0.38% | 111.58 | 111.59 | 111.034 | 546,888 |
| Dec 12 2024 | 111.90 | -0.94 | -0.83% | 111.69 | 112.09 | 111.58 | 447,873 |
| Dec 11 2024 | 112.84 | 1.74 | 1.57% | 112.19 | 113.0011 | 112.10 | 388,062 |
| Dec 10 2024 | 111.10 | 0.08 | 0.07% | 111.20 | 111.4278 | 110.88 | 355,797 |
| Dec 09 2024 | 111.02 | 0.09 | 0.08% | 111.40 | 111.58 | 110.85 | 793,668 |
| Dec 06 2024 | 110.93 | -0.21 | -0.19% | 110.73 | 111.08 | 110.6489 | 213,083 |
| Dec 05 2024 | 111.14 | -0.10 | -0.09% | 111.40 | 111.67 | 110.95 | 195,666 |
| Dec 04 2024 | 111.24 | -0.25 | -0.22% | 111.75 | 111.93 | 110.87 | 194,583 |
| Dec 03 2024 | 111.49 | 1.44 | 1.31% | 110.92 | 111.57 | 110.55 | 455,375 |
| Dec 02 2024 | 110.05 | 1.28 | 1.18% | 109.98 | 110.185 | 109.54 | 340,182 |
| Nov 29 2024 | 108.77 | 1.76 | 1.64% | 108.15 | 108.809 | 107.9601 | 105,076 |
| Nov 27 2024 | 107.01 | -2.17 | -1.99% | 107.58 | 107.89 | 106.71 | 246,444 |
| Nov 26 2024 | 109.18 | -1.14 | -1.03% | 109.17 | 109.24 | 108.735 | 667,695 |
| Nov 25 2024 | 110.32 | -0.13 | -0.12% | 109.89 | 110.5199 | 109.70 | 588,325 |
| Nov 22 2024 | 110.45 | 1.31 | 1.20% | 109.50 | 110.49 | 109.50 | 397,591 |
| Nov 21 2024 | 109.14 | -0.16 | -0.15% | 109.09 | 109.50 | 108.41 | 500,026 |
| Nov 20 2024 | 109.30 | -0.17 | -0.16% | 109.32 | 109.47 | 108.56 | 368,810 |
| Nov 19 2024 | 109.47 | -0.24 | -0.22% | 108.77 | 109.67 | 108.55 | 559,512 |
| Nov 18 2024 | 109.71 | 0.91 | 0.84% | 109.11 | 110.10 | 109.07 | 890,014 |
| Nov 15 2024 | 108.80 | -1.85 | -1.67% | 109.29 | 109.71 | 108.34 | 1,148,010 |
| Nov 14 2024 | 110.65 | 0.89 | 0.81% | 110.30 | 110.7123 | 110.07 | 595,861 |
| Nov 13 2024 | 109.76 | -0.05 | -0.05% | 109.32 | 109.92 | 109.01 | 434,592 |
| Nov 12 2024 | 109.81 | -1.21 | -1.09% | 110.87 | 110.94 | 109.57 | 273,558 |
| Nov 11 2024 | 111.02 | 1.44 | 1.31% | 110.67 | 111.44 | 110.67 | 320,774 |
| Nov 08 2024 | 109.58 | -1.80 | -1.62% | 109.83 | 110.07 | 109.43 | 452,725 |
| Nov 07 2024 | 111.38 | -0.16 | -0.14% | 111.47 | 111.68 | 110.945 | 550,961 |
| Nov 06 2024 | 111.54 | 2.55 | 2.34% | 110.96 | 111.62 | 109.90 | 1,163,121 |
| Nov 05 2024 | 108.99 | 1.29 | 1.20% | 107.94 | 109.14 | 107.85 | 171,818 |
| Nov 04 2024 | 107.70 | -0.48 | -0.44% | 107.75 | 108.53 | 107.60 | 481,154 |
| Nov 01 2024 | 108.18 | 0.61 | 0.57% | 107.40 | 108.53 | 107.34 | 1,108,879 |
| Oct 31 2024 | 107.57 | -1.15 | -1.06% | 108.42 | 108.42 | 107.05 | 464,055 |
| Oct 30 2024 | 108.72 | -0.08 | -0.07% | 108.97 | 109.215 | 108.55 | 369,795 |
| Oct 29 2024 | 108.80 | 0.98 | 0.91% | 108.80 | 109.00 | 108.44 | 243,369 |
| Oct 28 2024 | 107.82 | 1.53 | 1.44% | 107.05 | 107.99 | 106.91 | 448,893 |
| Oct 25 2024 | 106.29 | 0.29 | 0.27% | 106.37 | 106.73 | 105.92 | 214,882 |
| Oct 24 2024 | 106.00 | 0.21 | 0.20% | 106.02 | 106.2916 | 105.6699 | 189,145 |
| Oct 23 2024 | 105.79 | -0.92 | -0.86% | 106.00 | 106.4052 | 105.50 | 207,191 |
| Oct 22 2024 | 106.71 | -0.93 | -0.86% | 106.50 | 106.76 | 106.35 | 219,826 |
