Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1,039.42 | 2.28 | 0.22% | 1,035.83 | 1,044.58 | 1,033.48 | 182,040,227 |
| Mar 06 2025 | 1,037.14 | 0.72 | 0.07% | 1,035.56 | 1,040.29 | 1,031.37 | 144,089,767 |
| Mar 05 2025 | 1,036.42 | 7.61 | 0.74% | 1,028.55 | 1,040.05 | 1,028.48 | 138,628,870 |
| Mar 04 2025 | 1,028.81 | -16.57 | -1.59% | 1,045.65 | 1,050.42 | 1,028.51 | 185,933,014 |
| Mar 03 2025 | 1,045.38 | 2.65 | 0.25% | 1,042.30 | 1,053.44 | 1,040.38 | 151,511,021 |
| Feb 28 2025 | 1,042.73 | 9.27 | 0.90% | 1,038.88 | 1,043.11 | 1,030.65 | 202,003,255 |
| Feb 27 2025 | 1,033.46 | -4.51 | -0.43% | 1,037.23 | 1,042.16 | 1,032.60 | 151,988,597 |
| Feb 26 2025 | 1,037.97 | -10.78 | -1.03% | 1,047.66 | 1,049.61 | 1,036.44 | 154,203,483 |
| Feb 25 2025 | 1,048.75 | 11.72 | 1.13% | 1,038.63 | 1,050.29 | 1,038.63 | 185,372,818 |
| Feb 24 2025 | 1,037.03 | 6.10 | 0.59% | 1,032.86 | 1,041.05 | 1,032.12 | 185,398,467 |
| Feb 21 2025 | 1,030.93 | 5.71 | 0.56% | 1,025.67 | 1,031.15 | 1,023.44 | 162,684,333 |
| Feb 20 2025 | 1,025.22 | 5.73 | 0.56% | 1,017.21 | 1,025.83 | 1,010.94 | 156,507,402 |
| Feb 19 2025 | 1,019.49 | 1.08 | 0.11% | 1,015.45 | 1,019.73 | 1,011.98 | 152,022,882 |
| Feb 18 2025 | 1,018.41 | 7.51 | 0.74% | 1,011.38 | 1,018.61 | 1,008.58 | 165,551,566 |
| Feb 14 2025 | 1,010.90 | -15.42 | -1.50% | 1,024.22 | 1,024.33 | 1,010.33 | 147,452,479 |
| Feb 13 2025 | 1,026.32 | 9.03 | 0.89% | 1,018.77 | 1,027.21 | 1,015.87 | 150,767,416 |
| Feb 12 2025 | 1,017.29 | -1.49 | -0.15% | 1,011.97 | 1,018.59 | 1,008.98 | 148,533,849 |
| Feb 11 2025 | 1,018.78 | 8.32 | 0.82% | 1,010.25 | 1,019.29 | 1,008.03 | 156,493,291 |
| Feb 10 2025 | 1,010.46 | 5.40 | 0.54% | 1,005.05 | 1,010.55 | 1,001.33 | 178,103,737 |
| Feb 07 2025 | 1,005.06 | -9.02 | -0.89% | 1,014.78 | 1,014.78 | 1,003.56 | 288,589,482 |
| Feb 06 2025 | 1,014.08 | 8.66 | 0.86% | 1,005.48 | 1,024.50 | 1,005.48 | 240,152,499 |
| Feb 05 2025 | 1,005.42 | 2.66 | 0.27% | 1,006.12 | 1,007.06 | 998.40 | 191,247,611 |
| Feb 04 2025 | 1,002.76 | -2.96 | -0.29% | 1,004.88 | 1,005.98 | 998.31 | 167,341,456 |
| Feb 03 2025 | 1,005.72 | -1.50 | -0.15% | 1,003.58 | 1,008.14 | 995.57 | 180,121,529 |
| Jan 31 2025 | 1,007.22 | -18.27 | -1.78% | 1,017.37 | 1,018.73 | 1,007.06 | 173,351,446 |
| Jan 30 2025 | 1,025.49 | 11.43 | 1.13% | 1,015.88 | 1,027.16 | 1,013.71 | 149,287,096 |
| Jan 29 2025 | 1,014.06 | 1.51 | 0.15% | 1,013.70 | 1,019.75 | 1,013.70 | 138,391,963 |
| Jan 28 2025 | 1,012.55 | -12.37 | -1.21% | 1,023.19 | 1,024.94 | 1,011.99 | 131,739,603 |
| Jan 27 2025 | 1,024.92 | 23.07 | 2.30% | 1,002.07 | 1,026.16 | 1,002.07 | 156,555,565 |
| Jan 24 2025 | 1,001.85 | -1.84 | -0.18% | 1,002.13 | 1,003.10 | 997.92 | 123,395,287 |
| Jan 23 2025 | 1,003.69 | 3.38 | 0.34% | 993.36 | 1,004.22 | 989.49 | 132,021,598 |
| Jan 22 2025 | 1,000.31 | 5.68 | 0.57% | 995.25 | 1,005.42 | 995.25 | 136,236,054 |
| Jan 21 2025 | 994.63 | 5.39 | 0.54% | 990.77 | 998.65 | 990.77 | 150,210,123 |
| Jan 17 2025 | 989.24 | 5.07 | 0.52% | 985.87 | 992.81 | 985.63 | 118,135,965 |
| Jan 16 2025 | 984.17 | 8.12 | 0.83% | 976.87 | 984.80 | 974.47 | 126,164,915 |
| Jan 15 2025 | 976.05 | 0.92 | 0.09% | 980.81 | 986.82 | 973.55 | 122,205,623 |
| Jan 14 2025 | 975.13 | 6.95 | 0.72% | 970.82 | 975.35 | 970.10 | 122,840,461 |
| Jan 13 2025 | 968.18 | 4.80 | 0.50% | 963.54 | 969.19 | 960.56 | 130,857,199 |
| Jan 10 2025 | 963.38 | -16.83 | -1.72% | 973.96 | 974.63 | 962.01 | 138,861,073 |
| Jan 08 2025 | 980.21 | 2.93 | 0.30% | 974.88 | 980.65 | 969.82 | 108,969,819 |
| Jan 07 2025 | 977.28 | -1.86 | -0.19% | 980.63 | 988.93 | 974.83 | 108,293,249 |
| Jan 06 2025 | 979.14 | -11.47 | -1.16% | 991.04 | 992.83 | 978.23 | 126,445,408 |
| Jan 03 2025 | 990.61 | 3.85 | 0.39% | 988.38 | 993.09 | 984.66 | 94,135,286 |
| Jan 02 2025 | 986.76 | -6.61 | -0.67% | 994.91 | 999.43 | 984.75 | 90,733,448 |
| Dec 31 2024 | 993.37 | 2.40 | 0.24% | 992.77 | 996.95 | 989.34 | 79,514,186 |
| Dec 30 2024 | 990.97 | -11.38 | -1.14% | 1,000.12 | 1,000.12 | 985.76 | 86,867,734 |
| Dec 27 2024 | 1,002.35 | -5.63 | -0.56% | 1,005.07 | 1,008.96 | 999.04 | 78,385,455 |
| Dec 26 2024 | 1,007.98 | 1.14 | 0.11% | 1,003.50 | 1,008.67 | 1,000.18 | 71,946,184 |
| Dec 24 2024 | 1,006.84 | 2.92 | 0.29% | 1,002.38 | 1,007.32 | 1,001.70 | 51,665,698 |
| Dec 23 2024 | 1,003.92 | -1.54 | -0.15% | 1,003.29 | 1,005.72 | 996.44 | 108,013,470 |
| Dec 20 2024 | 1,005.46 | 5.37 | 0.54% | 998.22 | 1,012.13 | 996.46 | 295,883,517 |
| Dec 19 2024 | 1,000.09 | -5.58 | -0.55% | 1,003.73 | 1,008.04 | 999.21 | 153,295,844 |
| Dec 18 2024 | 1,005.67 | -19.80 | -1.93% | 1,022.71 | 1,025.11 | 1,005.36 | 147,019,582 |
| Dec 17 2024 | 1,025.47 | -3.15 | -0.31% | 1,026.72 | 1,029.97 | 1,023.72 | 122,724,531 |
| Dec 16 2024 | 1,028.62 | -1.97 | -0.19% | 1,030.77 | 1,039.92 | 1,028.39 | 132,702,259 |
| Dec 13 2024 | 1,030.59 | -3.65 | -0.35% | 1,033.65 | 1,033.65 | 1,027.41 | 100,827,898 |
| Dec 12 2024 | 1,034.24 | -3.28 | -0.32% | 1,037.91 | 1,039.49 | 1,032.46 | 105,636,270 |
| Dec 11 2024 | 1,037.52 | -6.29 | -0.60% | 1,045.45 | 1,050.28 | 1,036.45 | 133,074,230 |
| Dec 10 2024 | 1,043.81 | -3.10 | -0.30% | 1,042.16 | 1,049.72 | 1,038.94 | 116,705,311 |
