DJUSNG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 949.46 | 1.48 | 0.16% | 950.30 | 955.48 | 948.34 | 143,379,075 |
Apr 25 2024 | 947.98 | -7.66 | -0.80% | 953.92 | 954.49 | 942.11 | 157,423,092 |
Apr 24 2024 | 955.64 | 3.68 | 0.39% | 951.43 | 956.73 | 946.25 | 169,549,758 |
Apr 23 2024 | 951.96 | 13.88 | 1.48% | 942.29 | 953.30 | 942.29 | 174,892,033 |
Apr 22 2024 | 938.08 | 9.59 | 1.03% | 928.95 | 941.74 | 926.51 | 155,372,579 |
Apr 19 2024 | 928.49 | 3.52 | 0.38% | 924.48 | 928.85 | 919.37 | 166,095,031 |
Apr 18 2024 | 924.97 | 3.50 | 0.38% | 922.91 | 928.50 | 921.58 | 146,494,079 |
Apr 17 2024 | 921.47 | 3.84 | 0.42% | 920.15 | 924.65 | 916.25 | 133,979,182 |
Apr 16 2024 | 917.63 | 0.02 | 0.00% | 916.41 | 921.45 | 913.24 | 162,455,682 |
Apr 15 2024 | 917.61 | -2.71 | -0.29% | 923.10 | 928.94 | 915.22 | 154,845,761 |
Apr 12 2024 | 920.32 | -8.28 | -0.89% | 927.31 | 927.31 | 918.50 | 144,963,258 |
Apr 11 2024 | 928.60 | -1.11 | -0.12% | 932.58 | 933.92 | 926.50 | 153,778,395 |
Apr 10 2024 | 929.71 | -14.85 | -1.57% | 940.13 | 940.13 | 927.50 | 162,755,653 |
Apr 09 2024 | 944.56 | 5.24 | 0.56% | 939.74 | 944.86 | 937.80 | 118,916,125 |
Apr 08 2024 | 939.32 | 1.84 | 0.20% | 938.17 | 942.83 | 938.14 | 124,420,098 |
Apr 05 2024 | 937.48 | 3.22 | 0.34% | 934.39 | 939.99 | 933.03 | 138,563,435 |
Apr 04 2024 | 934.26 | -9.73 | -1.03% | 948.11 | 951.33 | 934.00 | 180,278,381 |
Apr 03 2024 | 943.99 | -12.39 | -1.30% | 955.16 | 955.66 | 942.38 | 169,722,944 |
Apr 02 2024 | 956.38 | -11.72 | -1.21% | 965.11 | 965.11 | 953.83 | 233,213,413 |
Apr 01 2024 | 968.10 | -8.81 | -0.90% | 976.91 | 976.91 | 967.29 | 135,052,875 |
Mar 28 2024 | 976.91 | 3.65 | 0.38% | 974.95 | 978.81 | 973.94 | 138,850,023 |
Mar 27 2024 | 973.26 | 15.21 | 1.59% | 959.93 | 973.37 | 959.93 | 134,267,444 |
Mar 26 2024 | 958.05 | -1.26 | -0.13% | 960.68 | 963.08 | 957.82 | 134,521,430 |
Mar 25 2024 | 959.31 | -6.37 | -0.66% | 965.13 | 966.86 | 958.35 | 155,315,967 |
Mar 22 2024 | 965.68 | -17.75 | -1.80% | 977.88 | 977.88 | 964.08 | 195,300,805 |
Mar 21 2024 | 983.43 | 4.54 | 0.46% | 980.42 | 986.58 | 978.84 | 150,558,338 |
Mar 20 2024 | 978.89 | 4.09 | 0.42% | 972.97 | 978.93 | 971.45 | 151,849,417 |
Mar 19 2024 | 974.80 | 6.51 | 0.67% | 968.39 | 975.17 | 967.93 | 143,836,604 |
Mar 18 2024 | 968.29 | -2.44 | -0.25% | 970.77 | 973.47 | 967.01 | 170,375,243 |
Mar 15 2024 | 970.73 | -1.09 | -0.11% | 970.88 | 972.43 | 966.36 | 432,415,866 |
Mar 14 2024 | 971.82 | -12.77 | -1.30% | 984.39 | 984.39 | 968.27 | 210,871,787 |
Mar 13 2024 | 984.59 | 6.13 | 0.63% | 979.31 | 988.35 | 979.31 | 144,554,038 |
Mar 12 2024 | 978.46 | 3.03 | 0.31% | 974.57 | 981.23 | 973.05 | 131,778,647 |
Mar 11 2024 | 975.43 | 6.48 | 0.67% | 969.76 | 976.69 | 969.00 | 128,274,311 |
Mar 08 2024 | 968.95 | 1.46 | 0.15% | 967.80 | 972.29 | 965.88 | 124,461,706 |
Mar 07 2024 | 967.49 | 8.58 | 0.89% | 961.10 | 969.10 | 961.10 | 136,527,042 |
Mar 06 2024 | 958.91 | 4.98 | 0.52% | 956.47 | 961.96 | 955.40 | 147,079,966 |
Mar 05 2024 | 953.93 | -3.76 | -0.39% | 955.76 | 958.60 | 951.76 | 138,132,923 |
Mar 04 2024 | 957.69 | -4.48 | -0.47% | 962.66 | 962.66 | 957.62 | 159,222,367 |
Mar 01 2024 | 962.17 | 1.53 | 0.16% | 959.92 | 962.59 | 953.63 | 130,747,451 |
Feb 29 2024 | 960.64 | 0.11 | 0.01% | 961.31 | 964.29 | 957.75 | 185,998,554 |
Feb 28 2024 | 960.53 | 1.22 | 0.13% | 958.63 | 960.96 | 953.69 | 117,537,863 |
Feb 27 2024 | 959.31 | -0.11 | -0.01% | 959.87 | 960.25 | 956.01 | 134,115,912 |
Feb 26 2024 | 959.42 | -5.07 | -0.53% | 964.36 | 965.99 | 958.42 | 133,083,598 |
Feb 23 2024 | 964.49 | 3.76 | 0.39% | 961.60 | 968.30 | 961.18 | 120,559,619 |
Feb 22 2024 | 960.73 | 6.91 | 0.72% | 954.43 | 961.82 | 951.49 | 123,892,573 |
Feb 21 2024 | 953.82 | 8.08 | 0.85% | 948.24 | 953.91 | 948.17 | 133,538,897 |
Feb 20 2024 | 945.74 | 1.54 | 0.16% | 942.58 | 947.07 | 940.25 | 142,960,806 |
Feb 16 2024 | 944.20 | -6.09 | -0.64% | 949.47 | 949.47 | 942.55 | 143,858,643 |
Feb 15 2024 | 950.29 | 4.18 | 0.44% | 948.67 | 952.51 | 948.51 | 151,202,807 |
Feb 14 2024 | 946.11 | 6.10 | 0.65% | 940.91 | 946.45 | 937.60 | 148,092,731 |
Feb 13 2024 | 940.01 | -14.38 | -1.51% | 952.05 | 952.05 | 935.12 | 173,805,004 |
Feb 12 2024 | 954.39 | 8.53 | 0.90% | 946.37 | 955.99 | 946.37 | 182,442,154 |
Feb 09 2024 | 945.86 | -3.47 | -0.37% | 947.04 | 947.04 | 942.77 | 195,599,867 |
Feb 08 2024 | 949.33 | -0.29 | -0.03% | 949.05 | 952.67 | 946.24 | 239,711,035 |
Feb 07 2024 | 949.62 | 2.82 | 0.30% | 950.12 | 952.95 | 948.45 | 227,332,091 |
Feb 06 2024 | 946.80 | 3.81 | 0.40% | 943.12 | 946.83 | 942.19 | 164,683,399 |
Feb 05 2024 | 942.99 | -6.31 | -0.66% | 948.08 | 949.95 | 941.06 | 170,148,197 |
Feb 02 2024 | 949.30 | -2.58 | -0.27% | 950.87 | 953.55 | 941.31 | 188,140,107 |
Feb 01 2024 | 951.88 | 16.17 | 1.73% | 937.08 | 951.88 | 937.08 | 230,256,539 |
Jan 31 2024 | 935.71 | -10.70 | -1.13% | 944.98 | 946.22 | 934.06 | 173,772,904 |
Jan 30 2024 | 946.41 | 1.04 | 0.11% | 943.80 | 947.94 | 942.68 | 137,455,421 |