Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 5.758 | 0.04 | 0.79% | 5.719 | 5.777 | 5.719 | 52,321 |
| Jan 16 2025 | 5.713 | 0.03 | 0.44% | 5.746 | 5.746 | 5.713 | 70,396 |
| Jan 15 2025 | 5.688 | 0.04 | 0.73% | 5.61 | 5.69 | 5.61 | 56,499 |
| Jan 14 2025 | 5.647 | 0.03 | 0.55% | 5.655 | 5.657 | 5.639 | 36,810 |
| Jan 13 2025 | 5.616 | -0.03 | -0.46% | 5.608 | 5.616 | 5.589 | 10,866 |
| Jan 10 2025 | 5.642 | -0.03 | -0.49% | 5.738 | 5.738 | 5.642 | 89,052 |
| Jan 09 2025 | 5.67 | -0.01 | -0.14% | 5.671 | 5.678 | 5.67 | 31,698 |
| Jan 08 2025 | 5.678 | -0.01 | -0.11% | 5.685 | 5.696 | 5.656 | 39,777 |
| Jan 07 2025 | 5.684 | -0.03 | -0.51% | 5.686 | 5.705 | 5.677 | 29,015 |
| Jan 06 2025 | 5.713 | 0.04 | 0.63% | 5.698 | 5.714 | 5.698 | 20,040 |
| Jan 03 2025 | 5.677 | 0.00 | 0.05% | 5.662 | 5.677 | 5.625 | 44,955 |
| Jan 02 2025 | 5.674 | 0.06 | 1.10% | 5.65 | 5.694 | 5.64 | 41,931 |
| Dec 30 2024 | 5.612 | -0.09 | -1.56% | 5.657 | 5.657 | 5.611 | 67,911 |
| Dec 27 2024 | 5.701 | 0.07 | 1.19% | 5.715 | 5.717 | 5.70 | 59,909 |
| Dec 23 2024 | 5.634 | 0.07 | 1.17% | 5.667 | 5.667 | 5.634 | 21,630 |
| Dec 20 2024 | 5.569 | -0.03 | -0.59% | 5.581 | 5.581 | 5.521 | 66,539 |
| Dec 19 2024 | 5.602 | -0.11 | -1.84% | 5.61 | 5.633 | 5.602 | 36,159 |
| Dec 18 2024 | 5.707 | 0.00 | 0.02% | 5.725 | 5.734 | 5.707 | 52,476 |
| Dec 17 2024 | 5.706 | -0.02 | -0.26% | 5.724 | 5.737 | 5.70 | 189,869 |
| Dec 16 2024 | 5.721 | -0.01 | -0.17% | 5.71 | 5.726 | 5.708 | 5,278,887 |
| Dec 13 2024 | 5.731 | 0.00 | -0.05% | 5.741 | 5.741 | 5.722 | 45,428 |
| Dec 12 2024 | 5.734 | 0.00 | 0.02% | 5.724 | 5.745 | 5.721 | 39,401 |
| Dec 11 2024 | 5.733 | 0.03 | 0.53% | 5.689 | 5.735 | 5.687 | 16,930 |
| Dec 10 2024 | 5.703 | -0.01 | -0.16% | 5.699 | 5.703 | 5.692 | 190,970 |
| Dec 09 2024 | 5.712 | 0.01 | 0.12% | 5.72 | 5.72 | 5.678 | 245,327 |
| Dec 06 2024 | 5.705 | 0.01 | 0.11% | 5.684 | 5.709 | 5.676 | 153,631 |
| Dec 05 2024 | 5.699 | -0.03 | -0.47% | 5.715 | 5.726 | 5.695 | 203,330 |
| Dec 04 2024 | 5.726 | 0.05 | 0.97% | 5.715 | 5.726 | 5.699 | 8,300,381 |
| Dec 03 2024 | 5.671 | -0.02 | -0.32% | 5.686 | 5.686 | 5.666 | 135,789 |
| Dec 02 2024 | 5.689 | 0.07 | 1.26% | 5.66 | 5.693 | 5.642 | 171,041 |
| Nov 29 2024 | 5.618 | -0.01 | -0.16% | 5.612 | 5.625 | 5.606 | 150,813 |
| Nov 28 2024 | 5.627 | 0.01 | 0.14% | 5.615 | 5.627 | 5.614 | 83,308 |
| Nov 27 2024 | 5.619 | -0.01 | -0.20% | 5.643 | 5.67 | 5.619 | 107,271 |
| Nov 26 2024 | 5.63 | 0.00 | 0.05% | 5.623 | 5.64 | 5.613 | 105,008 |
| Nov 25 2024 | 5.627 | -0.02 | -0.34% | 5.638 | 5.646 | 5.622 | 97,314 |
| Nov 22 2024 | 5.646 | 0.07 | 1.33% | 5.601 | 5.646 | 5.601 | 1,348,235 |
| Nov 21 2024 | 5.572 | 0.04 | 0.80% | 5.526 | 5.579 | 5.514 | 23,543 |
| Nov 20 2024 | 5.528 | 0.06 | 1.17% | 5.535 | 5.54 | 5.523 | 3,458 |
| Nov 19 2024 | 5.464 | -0.02 | -0.38% | 5.484 | 5.492 | 5.464 | 8,644 |
| Nov 18 2024 | 5.485 | -0.01 | -0.24% | 5.484 | 5.50 | 5.477 | 20,708 |
| Nov 15 2024 | 5.498 | -0.07 | -1.27% | 5.512 | 5.525 | 5.497 | 62,282 |
| Nov 14 2024 | 5.569 | -0.03 | -0.55% | 5.606 | 5.618 | 5.569 | 44,060 |
| Nov 13 2024 | 5.60 | 0.04 | 0.70% | 5.552 | 5.60 | 5.552 | 19,100 |
| Nov 12 2024 | 5.561 | 0.00 | 0.09% | 5.575 | 5.575 | 5.555 | 9,774 |
| Nov 11 2024 | 5.556 | 0.07 | 1.22% | 5.536 | 5.569 | 5.536 | 9,335 |
| Nov 08 2024 | 5.489 | 0.08 | 1.39% | 5.449 | 5.489 | 5.449 | 6,730 |
| Nov 07 2024 | 5.414 | 0.03 | 0.63% | 5.435 | 5.435 | 5.413 | 56,583 |
| Nov 06 2024 | 5.38 | 0.22 | 4.28% | 5.41 | 5.434 | 5.38 | 70,269 |
| Nov 05 2024 | 5.159 | 0.00 | -0.06% | 5.159 | 5.159 | 5.159 | 600 |
| Nov 04 2024 | 5.162 | 0.00 | 0.00% | 5.147 | 5.17 | 5.147 | 10,480 |
| Nov 01 2024 | 5.162 | -0.01 | -0.17% | 5.163 | 5.163 | 5.162 | 151,100 |
| Oct 31 2024 | 5.171 | -0.11 | -2.12% | 5.213 | 5.213 | 5.171 | 102 |
| Oct 30 2024 | 5.283 | -0.01 | -0.26% | 5.291 | 5.292 | 5.283 | 13,707 |
| Oct 29 2024 | 5.297 | 0.02 | 0.36% | 5.28 | 5.297 | 5.28 | 1,622 |
| Oct 28 2024 | 5.278 | 0.00 | -0.06% | 5.297 | 5.307 | 5.278 | 21,272 |
| Oct 25 2024 | 5.281 | 0.00 | 0.00% | 5.281 | 5.281 | 5.281 | 0 |
| Oct 24 2024 | 5.281 | -0.01 | -0.17% | 5.284 | 5.284 | 5.279 | 4,070 |
| Oct 23 2024 | 5.29 | 0.02 | 0.38% | 5.302 | 5.302 | 5.29 | 196 |
| Oct 22 2024 | 5.27 | -0.02 | -0.30% | 5.28 | 5.28 | 5.269 | 15,916 |
