XFJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 7,752.60 | 39.70 | 0.51% | 7,712.90 | 7,802.80 | 7,712.90 | 0 |
Jul 10 2024 | 7,712.90 | 16.40 | 0.21% | 7,696.50 | 7,712.90 | 7,648.20 | 0 |
Jul 09 2024 | 7,696.50 | 102.30 | 1.35% | 7,594.20 | 7,696.50 | 7,594.20 | 0 |
Jul 08 2024 | 7,594.20 | -22.10 | -0.29% | 7,616.30 | 7,623.30 | 7,581.70 | 0 |
Jul 05 2024 | 7,616.30 | -34.10 | -0.45% | 7,650.40 | 7,650.90 | 7,599.50 | 0 |
Jul 04 2024 | 7,650.40 | 93.80 | 1.24% | 7,556.60 | 7,650.40 | 7,556.60 | 0 |
Jul 03 2024 | 7,556.60 | -27.20 | -0.36% | 7,583.80 | 7,622.70 | 7,544.40 | 0 |
Jul 02 2024 | 7,583.80 | -33.80 | -0.44% | 7,617.60 | 7,617.60 | 7,572.60 | 0 |
Jul 01 2024 | 7,617.60 | -39.50 | -0.52% | 7,657.10 | 7,657.10 | 7,564.00 | 0 |
Jun 28 2024 | 7,657.10 | 56.90 | 0.75% | 7,600.20 | 7,694.90 | 7,600.20 | 0 |
Jun 27 2024 | 7,600.20 | -38.60 | -0.51% | 7,638.80 | 7,638.80 | 7,494.30 | 0 |
Jun 26 2024 | 7,638.80 | -72.70 | -0.94% | 7,711.50 | 7,711.50 | 7,621.10 | 0 |
Jun 25 2024 | 7,711.50 | 110.40 | 1.45% | 7,601.10 | 7,711.50 | 7,601.10 | 0 |
Jun 24 2024 | 7,601.10 | -43.40 | -0.57% | 7,644.50 | 7,667.60 | 7,597.10 | 0 |
Jun 21 2024 | 7,644.50 | 13.10 | 0.17% | 7,631.40 | 7,651.90 | 7,575.70 | 0 |
Jun 20 2024 | 7,631.40 | 24.70 | 0.32% | 7,606.70 | 7,631.40 | 7,588.30 | 0 |
Jun 19 2024 | 7,606.70 | -27.30 | -0.36% | 7,634.00 | 7,634.00 | 7,596.80 | 0 |
Jun 18 2024 | 7,634.00 | 122.70 | 1.63% | 7,511.30 | 7,635.30 | 7,511.30 | 0 |
Jun 17 2024 | 7,511.30 | 22.70 | 0.30% | 7,488.60 | 7,518.10 | 7,472.20 | 0 |
Jun 14 2024 | 7,488.60 | -18.70 | -0.25% | 7,507.30 | 7,507.30 | 7,475.20 | 0 |
Jun 13 2024 | 7,507.30 | 27.30 | 0.36% | 7,480.00 | 7,533.60 | 7,476.20 | 0 |
Jun 12 2024 | 7,480.00 | -28.40 | -0.38% | 7,508.40 | 7,508.40 | 7,445.80 | 0 |
Jun 11 2024 | 7,508.40 | -64.70 | -0.85% | 7,573.10 | 7,573.10 | 7,467.10 | 0 |
Jun 07 2024 | 7,573.10 | 39.10 | 0.52% | 7,534.00 | 7,573.20 | 7,510.50 | 0 |
Jun 06 2024 | 7,534.00 | 70.60 | 0.95% | 7,463.40 | 7,550.80 | 7,463.40 | 0 |
Jun 05 2024 | 7,463.40 | 46.20 | 0.62% | 7,417.20 | 7,477.30 | 7,417.20 | 0 |
Jun 04 2024 | 7,417.20 | 16.80 | 0.23% | 7,400.40 | 7,432.50 | 7,396.90 | 0 |
Jun 03 2024 | 7,400.40 | 112.40 | 1.54% | 7,288.00 | 7,400.40 | 7,288.00 | 0 |
May 31 2024 | 7,288.00 | 71.50 | 0.99% | 7,216.50 | 7,288.00 | 7,216.50 | 0 |
May 30 2024 | 7,216.50 | -14.50 | -0.20% | 7,231.00 | 7,231.00 | 7,166.80 | 0 |
May 29 2024 | 7,231.00 | -127.80 | -1.74% | 7,358.80 | 7,358.80 | 7,210.60 | 0 |
May 28 2024 | 7,358.80 | -10.00 | -0.14% | 7,368.80 | 7,381.00 | 7,331.20 | 0 |
May 27 2024 | 7,368.80 | 61.70 | 0.84% | 7,307.10 | 7,383.20 | 7,307.10 | 0 |
May 24 2024 | 7,307.10 | -85.30 | -1.15% | 7,392.40 | 7,392.40 | 7,270.30 | 0 |
May 23 2024 | 7,392.40 | -43.40 | -0.58% | 7,435.80 | 7,435.80 | 7,350.90 | 0 |
May 22 2024 | 7,435.80 | 19.20 | 0.26% | 7,416.60 | 7,449.90 | 7,416.00 | 0 |
May 21 2024 | 7,416.60 | 2.80 | 0.04% | 7,413.80 | 7,420.20 | 7,377.10 | 0 |
May 20 2024 | 7,413.80 | 43.80 | 0.59% | 7,370.00 | 7,415.60 | 7,370.00 | 0 |
May 17 2024 | 7,370.00 | -49.40 | -0.67% | 7,419.40 | 7,419.40 | 7,347.10 | 0 |
May 16 2024 | 7,419.40 | 134.80 | 1.85% | 7,284.60 | 7,433.20 | 7,284.60 | 0 |
May 15 2024 | 7,284.60 | -18.50 | -0.25% | 7,303.10 | 7,327.60 | 7,278.20 | 0 |
May 14 2024 | 7,303.10 | -19.00 | -0.26% | 7,322.10 | 7,322.10 | 7,276.60 | 0 |
May 13 2024 | 7,322.10 | -2.10 | -0.03% | 7,324.20 | 7,324.20 | 7,245.20 | 0 |
May 10 2024 | 7,324.20 | 50.20 | 0.69% | 7,274.00 | 7,355.70 | 7,274.00 | 0 |
May 09 2024 | 7,274.00 | -126.60 | -1.71% | 7,400.60 | 7,400.60 | 7,271.80 | 0 |
May 08 2024 | 7,400.60 | 15.20 | 0.21% | 7,385.40 | 7,423.10 | 7,352.50 | 0 |
May 07 2024 | 7,385.40 | 95.30 | 1.31% | 7,290.10 | 7,385.40 | 7,268.00 | 0 |
May 06 2024 | 7,290.10 | 74.10 | 1.03% | 7,216.00 | 7,290.10 | 7,216.00 | 0 |
May 03 2024 | 7,216.00 | 21.20 | 0.29% | 7,194.80 | 7,224.40 | 7,187.00 | 0 |
May 02 2024 | 7,194.80 | 51.20 | 0.72% | 7,143.60 | 7,255.70 | 7,143.60 | 0 |
May 01 2024 | 7,143.60 | -52.20 | -0.73% | 7,195.80 | 7,195.80 | 7,122.00 | 0 |
Apr 30 2024 | 7,195.80 | 30.80 | 0.43% | 7,165.00 | 7,195.80 | 7,130.10 | 0 |
Apr 29 2024 | 7,165.00 | 43.90 | 0.62% | 7,121.10 | 7,184.70 | 7,121.10 | 0 |
Apr 26 2024 | 7,121.10 | -114.50 | -1.58% | 7,235.60 | 7,235.60 | 7,117.20 | 0 |
Apr 24 2024 | 7,235.60 | 25.20 | 0.35% | 7,210.40 | 7,284.30 | 7,210.40 | 0 |
Apr 23 2024 | 7,210.40 | 78.70 | 1.10% | 7,131.70 | 7,215.70 | 7,131.70 | 0 |
Apr 22 2024 | 7,131.70 | 68.20 | 0.97% | 7,063.50 | 7,168.00 | 7,063.50 | 0 |
Apr 19 2024 | 7,063.50 | -80.70 | -1.13% | 7,144.20 | 7,144.20 | 6,970.30 | 0 |
Apr 18 2024 | 7,144.20 | 46.60 | 0.66% | 7,097.60 | 7,161.80 | 7,095.10 | 0 |
Apr 17 2024 | 7,097.60 | -3.00 | -0.04% | 7,100.60 | 7,137.90 | 7,097.60 | 0 |
Apr 16 2024 | 7,100.60 | -139.00 | -1.92% | 7,239.60 | 7,239.60 | 7,065.30 | 0 |
Apr 15 2024 | 7,239.60 | -49.30 | -0.68% | 7,288.90 | 7,288.90 | 7,211.80 | 0 |
Apr 12 2024 | 7,288.90 | -15.10 | -0.21% | 7,304.00 | 7,304.00 | 7,267.20 | 0 |