Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 27.30 | 0.26 | 0.96% | 27.23 | 27.32 | 27.23 | 1,400 |
| Jun 24 2024 | 27.04 | -0.33 | -1.21% | 27.11 | 27.11 | 27.04 | 5,965 |
| Jun 21 2024 | 27.37 | -0.03 | -0.11% | 27.37 | 27.37 | 27.37 | 0 |
| Jun 20 2024 | 27.40 | -0.20 | -0.72% | 27.71 | 27.71 | 27.40 | 9,510 |
| Jun 19 2024 | 27.60 | 0.02 | 0.07% | 27.63 | 27.63 | 27.60 | 1,000 |
| Jun 18 2024 | 27.58 | 0.07 | 0.25% | 27.53 | 27.58 | 27.53 | 2,602 |
| Jun 17 2024 | 27.51 | 0.28 | 1.03% | 27.53 | 27.56 | 27.51 | 3,899 |
| Jun 14 2024 | 27.23 | 0.03 | 0.11% | 27.23 | 27.23 | 27.23 | 0 |
| Jun 13 2024 | 27.20 | 0.05 | 0.18% | 27.07 | 27.20 | 27.07 | 4,900 |
| Jun 12 2024 | 27.15 | 0.32 | 1.19% | 27.17 | 27.26 | 27.14 | 5,200 |
| Jun 11 2024 | 26.83 | 0.18 | 0.68% | 26.76 | 26.83 | 26.76 | 3,520 |
| Jun 10 2024 | 26.65 | -0.02 | -0.07% | 26.65 | 26.65 | 26.65 | 0 |
| Jun 07 2024 | 26.67 | 0.09 | 0.34% | 26.67 | 26.67 | 26.67 | 0 |
| Jun 06 2024 | 26.58 | -0.03 | -0.11% | 26.55 | 26.58 | 26.55 | 200 |
| Jun 05 2024 | 26.61 | 0.47 | 1.80% | 26.61 | 26.61 | 26.61 | 95 |
| Jun 04 2024 | 26.14 | 0.26 | 1.00% | 26.10 | 26.14 | 26.10 | 200 |
| Jun 03 2024 | 25.88 | 0.14 | 0.54% | 25.79 | 25.88 | 25.79 | 4,777 |
| May 31 2024 | 25.74 | -0.11 | -0.43% | 25.51 | 25.74 | 25.51 | 600 |
| May 30 2024 | 25.85 | -0.26 | -1.00% | 26.02 | 26.02 | 25.85 | 2,406 |
| May 29 2024 | 26.11 | -0.01 | -0.04% | 26.11 | 26.11 | 26.11 | 0 |
| May 28 2024 | 26.12 | 0.11 | 0.42% | 26.09 | 26.13 | 26.09 | 2,800 |
| May 27 2024 | 26.01 | 0.04 | 0.15% | 26.05 | 26.29 | 26.01 | 10,900 |
| May 24 2024 | 25.97 | 0.12 | 0.46% | 25.95 | 25.98 | 25.95 | 900 |
| May 23 2024 | 25.85 | 0.05 | 0.19% | 26.01 | 26.01 | 25.85 | 4,600 |
| May 22 2024 | 25.80 | -0.03 | -0.12% | 25.90 | 25.91 | 25.80 | 3,200 |
| May 21 2024 | 25.83 | 0.15 | 0.58% | 25.79 | 25.83 | 25.79 | 2,095 |
| May 17 2024 | 25.68 | -0.02 | -0.08% | 25.68 | 25.68 | 25.68 | 0 |
| May 16 2024 | 25.70 | -0.02 | -0.08% | 25.86 | 25.86 | 25.70 | 2,197 |
| May 15 2024 | 25.72 | 0.34 | 1.34% | 25.61 | 25.72 | 25.61 | 4,366 |
| May 14 2024 | 25.38 | 0.08 | 0.32% | 25.35 | 25.38 | 25.35 | 100 |
| May 13 2024 | 25.30 | -0.13 | -0.51% | 25.39 | 25.39 | 25.30 | 2,894 |
| May 10 2024 | 25.43 | 0.09 | 0.36% | 25.36 | 25.43 | 25.36 | 5,491 |
| May 09 2024 | 25.34 | -0.04 | -0.16% | 25.39 | 25.39 | 25.34 | 5,394 |
| May 08 2024 | 25.38 | -0.05 | -0.20% | 25.44 | 25.44 | 25.38 | 2,209 |
| May 07 2024 | 25.43 | 0.25 | 0.99% | 25.39 | 25.43 | 25.39 | 5,910 |
| May 06 2024 | 25.18 | 0.26 | 1.04% | 25.18 | 25.18 | 25.18 | 74 |
| May 03 2024 | 24.92 | 0.46 | 1.88% | 24.94 | 24.94 | 24.92 | 4,476 |
| May 02 2024 | 24.46 | 0.07 | 0.29% | 24.42 | 24.51 | 24.42 | 4,136 |
| May 01 2024 | 24.39 | -0.19 | -0.77% | 24.38 | 24.39 | 24.38 | 2,047 |
| Apr 30 2024 | 24.58 | -0.10 | -0.41% | 24.58 | 24.58 | 24.58 | 0 |
| Apr 29 2024 | 24.68 | -0.10 | -0.40% | 24.68 | 24.68 | 24.68 | 0 |
| Apr 26 2024 | 24.78 | 0.46 | 1.89% | 24.84 | 24.84 | 24.78 | 4,668 |
| Apr 25 2024 | 24.32 | -0.18 | -0.73% | 24.32 | 24.32 | 24.32 | 0 |
| Apr 24 2024 | 24.50 | -0.05 | -0.20% | 24.50 | 24.50 | 24.50 | 0 |
| Apr 23 2024 | 24.55 | 0.22 | 0.90% | 24.55 | 24.55 | 24.55 | 3,000 |
| Apr 22 2024 | 24.33 | 0.16 | 0.66% | 24.27 | 24.33 | 24.27 | 9,100 |
| Apr 19 2024 | 24.17 | -0.48 | -1.95% | 24.31 | 24.31 | 24.17 | 6,217 |
| Apr 18 2024 | 24.65 | -0.13 | -0.52% | 24.86 | 24.86 | 24.65 | 5,600 |
| Apr 17 2024 | 24.78 | -0.32 | -1.27% | 24.78 | 24.78 | 24.78 | 0 |
| Apr 16 2024 | 25.10 | 0.10 | 0.40% | 25.09 | 25.10 | 25.09 | 1,836 |
| Apr 15 2024 | 25.00 | -0.33 | -1.30% | 25.02 | 25.02 | 25.00 | 3,810 |
| Apr 12 2024 | 25.33 | -0.18 | -0.71% | 25.33 | 25.33 | 25.33 | 0 |
| Apr 11 2024 | 25.51 | 0.31 | 1.23% | 25.51 | 25.51 | 25.51 | 110 |
| Apr 10 2024 | 25.20 | 0.07 | 0.28% | 25.18 | 25.20 | 25.18 | 4,600 |
| Apr 09 2024 | 25.13 | -0.08 | -0.32% | 25.13 | 25.13 | 25.13 | 0 |
| Apr 08 2024 | 25.21 | -0.04 | -0.16% | 25.25 | 25.25 | 25.21 | 1,106 |
| Apr 05 2024 | 25.25 | 0.38 | 1.53% | 25.29 | 25.29 | 25.24 | 5,763 |
| Apr 04 2024 | 24.87 | -0.34 | -1.35% | 24.98 | 24.98 | 24.87 | 5,603 |
| Apr 03 2024 | 25.21 | -0.05 | -0.20% | 25.28 | 25.28 | 25.21 | 4,600 |
| Apr 02 2024 | 25.26 | -0.18 | -0.71% | 25.16 | 25.26 | 25.16 | 1,300 |
| Apr 01 2024 | 25.44 | 0.04 | 0.16% | 25.47 | 25.47 | 25.42 | 2,300 |
| Mar 28 2024 | 25.40 | -0.01 | -0.04% | 25.43 | 25.43 | 25.37 | 3,639 |
