DXJ(DXJ)
DXJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $181.97 | $182.42 | $181.06 | $182.00 | 769,541 |
| 10/6/2026 | $183.85 | $184.64 | $183.61 | $183.88 | 220,818 |
| 10/5/2026 | $182.89 | $183.71 | $182.32 | $183.48 | 201,745 |
| 10/2/2026 | $180.94 | $182.15 | $180.67 | $182.03 | 229,945 |
| 10/1/2026 | $180.55 | $180.85 | $178.36 | $179.73 | 216,302 |
| 9/30/2026 | $181.25 | $181.93 | $179.83 | $180.55 | 150,240 |
| 9/29/2026 | $178.50 | $178.89 | $177.57 | $178.22 | 181,709 |
| 9/28/2026 | $179.64 | $180.19 | $178.77 | $179.67 | 126,725 |
| 9/25/2026 | $180.28 | $181.27 | $179.77 | $181.27 | 113,300 |
| 9/24/2026 | $178.88 | $179.44 | $178.13 | $179.03 | 109,400 |
| 9/23/2026 | $180.23 | $180.46 | $179.34 | $179.79 | 119,800 |
| 9/22/2026 | $180.73 | $181.71 | $180.54 | $181.39 | 177,334 |
| 9/21/2026 | $179.98 | $180.63 | $179.60 | $180.17 | 112,967 |
| 9/18/2026 | $179.34 | $179.58 | $177.91 | $178.46 | 126,432 |
| 9/17/2026 | $180.27 | $180.62 | $179.38 | $179.83 | 103,981 |
| 9/16/2026 | $178.58 | $179.40 | $177.02 | $178.29 | 160,812 |
| 9/15/2026 | $176.84 | $176.90 | $175.81 | $176.74 | 168,700 |
| 9/14/2026 | $177.47 | $178.05 | $176.68 | $177.19 | 218,700 |
| 9/11/2026 | $176.72 | $177.70 | $176.49 | $177.22 | 226,035 |
| 9/10/2026 | $174.13 | $174.13 | $172.93 | $173.47 | 494,800 |
| 9/9/2026 | $175.00 | $175.01 | $173.17 | $173.32 | 418,277 |
| 9/8/2026 | $176.23 | $176.49 | $175.43 | $175.58 | 201,849 |
| 9/4/2026 | $178.55 | $180.30 | $178.51 | $179.97 | 177,470 |
| 9/3/2026 | $179.28 | $180.70 | $178.75 | $180.04 | 1.69M |
| 9/2/2026 | $178.48 | $180.26 | $178.00 | $180.15 | 181,042 |
| 9/1/2026 | $180.09 | $181.49 | $179.77 | $180.07 | 291,652 |
| 8/31/2026 | $180.92 | $180.99 | $179.33 | $179.61 | 138,912 |
| 8/28/2026 | $180.63 | $181.44 | $179.59 | $180.10 | 213,750 |
| 8/27/2026 | $178.87 | $179.43 | $178.19 | $179.16 | 155,200 |
| 8/26/2026 | $178.55 | $179.29 | $178.26 | $178.29 | 166,100 |
| 8/25/2026 | $178.15 | $178.64 | $177.56 | $178.50 | 127,500 |
| 8/24/2026 | $177.10 | $177.55 | $176.56 | $177.17 | 231,404 |
| 8/21/2026 | $177.26 | $177.73 | $176.58 | $177.54 | 228,115 |
| 8/20/2026 | $174.97 | $176.03 | $174.97 | $175.60 | 141,940 |
| 8/19/2026 | $176.69 | $176.69 | $174.44 | $174.78 | 181,121 |
| 8/18/2026 | $179.53 | $179.92 | $177.58 | $177.69 | 171,561 |
| 8/17/2026 | $181.38 | $182.15 | $181.16 | $181.55 | 222,227 |
| 8/14/2026 | $182.10 | $182.61 | $181.82 | $182.17 | 79,607 |
| 8/13/2026 | $182.24 | $183.11 | $182.08 | $182.64 | 121,211 |
| 8/12/2026 | $182.00 | $182.80 | $181.72 | $182.13 | 142,628 |
| 8/11/2026 | $180.43 | $180.43 | $179.52 | $179.65 | 140,982 |
| 8/10/2026 | $179.87 | $180.02 | $179.21 | $179.60 | 110,200 |
| 8/7/2026 | $178.80 | $179.61 | $178.26 | $179.38 | 313,814 |
| 8/6/2026 | $177.04 | $178.34 | $176.55 | $177.63 | 210,638 |
| 8/5/2026 | $177.34 | $177.95 | $176.23 | $176.26 | 169,974 |
| 8/4/2026 | $172.49 | $174.44 | $172.04 | $174.10 | 290,410 |
| 8/3/2026 | $169.53 | $171.05 | $169.12 | $170.68 | 642,141 |
| 7/31/2026 | $174.02 | $174.14 | $172.00 | $173.63 | 195,500 |
| 7/30/2026 | $174.51 | $175.36 | $172.26 | $174.91 | 181,355 |
| 7/29/2026 | $174.31 | $175.88 | $172.95 | $173.39 | 547,503 |
| 7/28/2026 | $173.88 | $175.46 | $173.44 | $174.63 | 794,700 |
| 7/27/2026 | $178.48 | $178.89 | $176.33 | $177.54 | 403,300 |
| 7/24/2026 | $176.84 | $177.90 | $176.46 | $176.98 | 436,588 |
| 7/23/2026 | $176.17 | $176.63 | $174.40 | $175.47 | 432,633 |
| 7/22/2026 | $175.70 | $176.70 | $175.62 | $176.45 | 327,900 |
| 7/21/2026 | $175.11 | $177.02 | $174.38 | $176.47 | 283,898 |
| 7/20/2026 | $172.58 | $173.39 | $172.01 | $172.05 | 167,451 |
| 7/17/2026 | $170.31 | $172.09 | $170.05 | $171.85 | 854,841 |
| 7/16/2026 | $174.72 | $175.99 | $174.40 | $175.35 | 211,100 |
| 7/15/2026 | $176.81 | $177.24 | $175.58 | $176.71 | 246,110 |
| 7/14/2026 | $176.60 | $178.15 | $176.13 | $176.97 | 609,420 |
| 7/13/2026 | $175.50 | $176.00 | $174.79 | $175.04 | 115,100 |
| 7/10/2026 | $176.10 | $176.97 | $175.47 | $176.78 | 194,375 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
