DJUTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4,854.78 | -0.21 | 0.00% | 4,854.99 | 4,872.23 | 4,828.11 | 0 |
Jul 18 2024 | 4,854.99 | -16.73 | -0.34% | 4,871.72 | 4,923.87 | 4,851.60 | 0 |
Jul 17 2024 | 4,871.72 | 69.67 | 1.45% | 4,802.05 | 4,909.51 | 4,802.05 | 0 |
Jul 16 2024 | 4,802.05 | 54.48 | 1.15% | 4,747.57 | 4,804.67 | 4,747.57 | 0 |
Jul 15 2024 | 4,747.57 | -80.31 | -1.66% | 4,827.88 | 4,827.88 | 4,742.18 | 0 |
Jul 12 2024 | 4,827.88 | 35.04 | 0.73% | 4,792.84 | 4,861.54 | 4,792.84 | 0 |
Jul 11 2024 | 4,792.84 | 103.24 | 2.20% | 4,689.60 | 4,804.69 | 4,689.60 | 0 |
Jul 10 2024 | 4,689.60 | 49.32 | 1.06% | 4,640.28 | 4,691.26 | 4,634.76 | 0 |
Jul 09 2024 | 4,640.28 | 21.61 | 0.47% | 4,618.67 | 4,661.92 | 4,607.62 | 0 |
Jul 08 2024 | 4,618.67 | -13.33 | -0.29% | 4,635.33 | 4,640.06 | 4,609.13 | 0 |
Jul 05 2024 | 4,632.00 | 19.89 | 0.43% | 4,612.11 | 4,648.72 | 4,600.95 | 0 |
Jul 03 2024 | 4,612.11 | 4.04 | 0.09% | 4,608.07 | 4,655.92 | 4,608.07 | 0 |
Jul 02 2024 | 4,608.07 | 22.24 | 0.48% | 4,585.83 | 4,617.68 | 4,585.83 | 0 |
Jul 01 2024 | 4,585.83 | -40.04 | -0.87% | 4,625.87 | 4,666.93 | 4,578.65 | 0 |
Jun 28 2024 | 4,625.87 | -29.90 | -0.64% | 4,655.77 | 4,662.34 | 4,601.31 | 0 |
Jun 27 2024 | 4,655.77 | 13.79 | 0.30% | 4,644.62 | 4,662.03 | 4,623.67 | 0 |
Jun 26 2024 | 4,641.98 | 4.81 | 0.10% | 4,637.17 | 4,649.05 | 4,593.68 | 0 |
Jun 25 2024 | 4,637.17 | -66.79 | -1.42% | 4,703.96 | 4,703.96 | 4,630.70 | 0 |
Jun 24 2024 | 4,703.96 | 66.49 | 1.43% | 4,637.47 | 4,718.22 | 4,637.47 | 0 |
Jun 21 2024 | 4,637.47 | -18.05 | -0.39% | 4,655.52 | 4,690.49 | 4,633.25 | 0 |
Jun 20 2024 | 4,655.52 | 22.74 | 0.49% | 4,632.78 | 4,675.59 | 4,627.04 | 0 |
Jun 18 2024 | 4,632.78 | -1.41 | -0.03% | 4,634.19 | 4,638.71 | 4,598.50 | 0 |
Jun 17 2024 | 4,634.19 | -40.36 | -0.86% | 4,674.55 | 4,675.98 | 4,623.40 | 0 |
Jun 14 2024 | 4,674.55 | 0.25 | 0.01% | 4,676.63 | 4,677.11 | 4,634.55 | 0 |
Jun 13 2024 | 4,674.30 | 9.57 | 0.21% | 4,664.73 | 4,692.24 | 4,631.41 | 0 |
Jun 12 2024 | 4,664.73 | -23.44 | -0.50% | 4,688.17 | 4,747.68 | 4,654.90 | 0 |
Jun 11 2024 | 4,688.17 | -26.17 | -0.56% | 4,714.34 | 4,714.34 | 4,653.20 | 0 |
Jun 10 2024 | 4,714.34 | 24.85 | 0.53% | 4,689.49 | 4,721.69 | 4,666.24 | 0 |
Jun 07 2024 | 4,689.49 | -43.17 | -0.91% | 4,735.21 | 4,735.21 | 4,680.44 | 0 |
Jun 06 2024 | 4,732.66 | -27.98 | -0.59% | 4,760.64 | 4,785.08 | 4,728.11 | 0 |
Jun 05 2024 | 4,760.64 | -47.76 | -0.99% | 4,808.40 | 4,808.40 | 4,751.18 | 0 |
Jun 04 2024 | 4,808.40 | 19.23 | 0.40% | 4,789.17 | 4,824.67 | 4,760.39 | 0 |
Jun 03 2024 | 4,789.17 | -29.57 | -0.61% | 4,820.93 | 4,830.56 | 4,777.76 | 0 |
May 31 2024 | 4,818.74 | 122.93 | 2.62% | 4,698.64 | 4,823.81 | 4,698.64 | 0 |
May 30 2024 | 4,695.81 | 60.03 | 1.29% | 4,635.78 | 4,696.55 | 4,635.78 | 0 |
May 29 2024 | 4,635.78 | -53.10 | -1.13% | 4,688.88 | 4,688.88 | 4,626.22 | 0 |
May 28 2024 | 4,688.88 | -23.66 | -0.50% | 4,712.54 | 4,747.05 | 4,684.34 | 0 |
May 24 2024 | 4,712.54 | 13.18 | 0.28% | 4,702.78 | 4,726.98 | 4,692.78 | 0 |
May 23 2024 | 4,699.36 | -105.96 | -2.21% | 4,805.32 | 4,805.32 | 4,697.47 | 0 |
May 22 2024 | 4,805.32 | -50.77 | -1.05% | 4,856.09 | 4,856.09 | 4,798.15 | 0 |
May 21 2024 | 4,856.09 | 25.89 | 0.54% | 4,830.20 | 4,867.53 | 4,820.75 | 0 |
May 20 2024 | 4,830.20 | -7.64 | -0.16% | 4,837.84 | 4,841.77 | 4,818.20 | 0 |
May 17 2024 | 4,837.84 | 10.52 | 0.22% | 4,830.37 | 4,840.53 | 4,802.18 | 0 |
May 16 2024 | 4,827.32 | 6.04 | 0.13% | 4,825.62 | 4,851.00 | 4,818.28 | 0 |
May 15 2024 | 4,821.28 | 46.46 | 0.97% | 4,774.82 | 4,841.54 | 4,774.82 | 0 |
May 14 2024 | 4,774.82 | 0.80 | 0.02% | 4,777.53 | 4,810.80 | 4,756.61 | 0 |
May 13 2024 | 4,774.02 | -3.57 | -0.07% | 4,780.83 | 4,817.42 | 4,768.44 | 0 |
May 10 2024 | 4,777.59 | -2.67 | -0.06% | 4,781.87 | 4,798.41 | 4,760.99 | 0 |
May 09 2024 | 4,780.26 | 45.62 | 0.96% | 4,738.36 | 4,782.60 | 4,718.60 | 0 |
May 08 2024 | 4,734.64 | 25.62 | 0.54% | 4,709.02 | 4,737.71 | 4,682.15 | 0 |
May 07 2024 | 4,709.02 | 58.30 | 1.25% | 4,650.72 | 4,712.42 | 4,650.72 | 0 |
May 06 2024 | 4,650.72 | 22.26 | 0.48% | 4,630.26 | 4,653.39 | 4,609.47 | 0 |
May 03 2024 | 4,628.46 | 31.48 | 0.68% | 4,596.98 | 4,645.81 | 4,586.45 | 0 |
May 02 2024 | 4,596.98 | 22.78 | 0.50% | 4,574.20 | 4,602.32 | 4,550.66 | 0 |
May 01 2024 | 4,574.20 | 53.42 | 1.18% | 4,520.78 | 4,614.18 | 4,497.22 | 0 |
Apr 30 2024 | 4,520.78 | -18.92 | -0.42% | 4,540.43 | 4,553.55 | 4,487.40 | 0 |
Apr 29 2024 | 4,539.70 | 64.10 | 1.43% | 4,475.60 | 4,542.38 | 4,475.60 | 0 |
Apr 26 2024 | 4,475.60 | -52.27 | -1.15% | 4,527.87 | 4,534.69 | 4,475.36 | 0 |
Apr 25 2024 | 4,527.87 | 9.26 | 0.20% | 4,518.61 | 4,546.44 | 4,464.74 | 0 |
Apr 24 2024 | 4,518.61 | 34.39 | 0.77% | 4,484.22 | 4,529.25 | 4,420.73 | 0 |
Apr 23 2024 | 4,484.22 | 13.31 | 0.30% | 4,470.91 | 4,510.96 | 4,458.02 | 0 |