NEXT FUNDS DJIA (Unhedged) Exchange Traded Fund

1546
🏛️ japan →
66,990.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40,890.00 41,000.00 40,880.00 40,950.00 0.0M
2021-12-29 40,760.00 40,860.00 40,750.00 40,840.00 0.0M
2021-12-28 40,650.00 40,700.00 40,590.00 40,660.00 0.0M
2021-12-27 40,200.00 40,220.00 40,160.00 40,210.00 0.0M
2021-12-24 40,200.00 40,230.00 39,900.00 40,100.00 0.0M
2021-12-23 39,910.00 39,960.00 39,880.00 39,910.00 0.0M
2021-12-22 39,570.00 39,700.00 39,530.00 39,690.00 0.0M
2021-12-21 39,030.00 39,400.00 38,890.00 39,250.00 0.0M
2021-12-20 39,120.00 39,220.00 38,880.00 38,920.00 0.0M
2021-12-17 39,980.00 40,040.00 39,730.00 39,820.00 0.0M
2021-12-16 40,130.00 40,190.00 40,020.00 40,180.00 0.0M
2021-12-15 39,600.00 39,640.00 39,500.00 39,600.00 0.0M
2021-12-14 39,600.00 39,900.00 39,550.00 39,630.00 0.0M
2021-12-13 40,000.00 40,090.00 39,980.00 40,030.00 0.0M
2021-12-10 39,660.00 39,730.00 39,580.00 39,620.00 0.0M
2021-12-09 39,800.00 39,830.00 39,630.00 39,630.00 0.0M
2021-12-08 39,680.00 39,800.00 39,570.00 39,800.00 0.0M
2021-12-07 39,120.00 39,440.00 39,070.00 39,440.00 0.0M
2021-12-06 38,480.00 38,570.00 38,280.00 38,540.00 0.0M
2021-12-03 38,200.00 38,470.00 38,090.00 38,440.00 0.0M
2021-12-02 37,730.00 37,960.00 37,650.00 37,950.00 0.0M
2021-12-01 38,220.00 38,450.00 38,080.00 38,420.00 0.0M
2021-11-30 39,170.00 39,200.00 38,330.00 38,330.00 0.0M
2021-11-29 38,970.00 39,050.00 38,750.00 38,790.00 0.0M
2021-11-26 40,050.00 40,100.00 39,500.00 39,600.00 0.0M
2021-11-25 40,350.00 40,500.00 40,350.00 40,450.00 0.0M
2021-11-24 40,150.00 40,300.00 40,050.00 40,150.00 0.0M
2021-11-22 39,700.00 39,850.00 39,650.00 39,800.00 0.0M
2021-11-19 40,050.00 40,200.00 40,050.00 40,150.00 0.0M
2021-11-18 40,050.00 40,100.00 39,900.00 40,050.00 0.0M
2021-11-17 40,550.00 40,600.00 40,450.00 40,450.00 0.0M
2021-11-16 40,150.00 40,300.00 40,150.00 40,150.00 0.0M
2021-11-15 40,150.00 40,200.00 40,050.00 40,100.00 0.0M
2021-11-12 40,050.00 40,150.00 40,000.00 40,000.00 0.0M
2021-11-11 40,000.00 40,150.00 40,000.00 40,050.00 0.0M
2021-11-10 39,900.00 39,950.00 39,750.00 39,850.00 0.0M
2021-11-09 40,200.00 40,200.00 39,900.00 40,000.00 0.0M
2021-11-08 40,150.00 40,200.00 40,100.00 40,150.00 0.0M
2021-11-05 40,150.00 40,150.00 39,900.00 39,950.00 0.0M
2021-11-04 40,200.00 40,250.00 40,150.00 40,150.00 0.0M
2021-11-02 39,900.00 39,950.00 39,650.00 39,700.00 0.0M
2021-11-01 39,950.00 40,000.00 39,850.00 40,000.00 0.0M
2021-10-29 39,600.00 39,600.00 39,400.00 39,500.00 0.0M
2021-10-28 39,450.00 39,500.00 39,300.00 39,350.00 0.0M
2021-10-27 39,850.00 39,850.00 39,700.00 39,750.00 0.0M
2021-10-26 39,650.00 39,800.00 39,650.00 39,700.00 0.0M
2021-10-25 39,450.00 39,550.00 39,400.00 39,500.00 0.0M
2021-10-22 39,400.00 39,650.00 39,400.00 39,500.00 0.0M
2021-10-21 39,600.00 39,700.00 39,400.00 39,400.00 0.0M
2021-10-20 39,600.00 39,700.00 39,500.00 39,550.00 0.0M
2021-10-19 39,250.00 39,350.00 39,150.00 39,200.00 0.0M
2021-10-18 39,250.00 39,400.00 39,200.00 39,250.00 0.0M
2021-10-15 38,750.00 39,000.00 38,700.00 39,000.00 0.0M
2021-10-14 38,050.00 38,200.00 38,000.00 38,150.00 0.0M
2021-10-13 37,950.00 38,050.00 37,900.00 37,950.00 0.0M
2021-10-12 38,100.00 38,100.00 37,850.00 37,950.00 0.0M
2021-10-11 37,850.00 38,200.00 37,800.00 38,150.00 0.0M
2021-10-08 37,900.00 38,050.00 37,800.00 37,900.00 0.0M
2021-10-07 37,450.00 37,600.00 37,400.00 37,500.00 0.0M
2021-10-06 37,250.00 37,400.00 37,150.00 37,250.00 0.0M
2021-10-05 36,750.00 36,900.00 36,600.00 36,900.00 0.0M
2021-10-04 37,150.00 37,250.00 36,900.00 37,100.00 0.0M
2021-10-01 36,850.00 36,900.00 36,450.00 36,550.00 0.0M
2021-09-30 37,650.00 37,800.00 37,550.00 37,650.00 0.0M
2021-09-29 37,400.00 37,550.00 37,350.00 37,450.00 0.0M
2021-09-28 37,700.00 37,950.00 37,650.00 37,900.00 0.0M
2021-09-27 37,650.00 37,800.00 37,650.00 37,750.00 0.0M
2021-09-24 37,400.00 37,550.00 37,400.00 37,400.00 0.0M
2021-09-22 36,100.00 36,400.00 35,950.00 36,400.00 0.0M
2021-09-21 36,350.00 36,600.00 36,300.00 36,500.00 0.0M
2021-09-17 37,150.00 37,300.00 37,100.00 37,250.00 0.0M
2021-09-16 37,150.00 37,200.00 37,050.00 37,050.00 0.0M
2021-09-15 37,000.00 37,100.00 36,900.00 37,050.00 0.0M
2021-09-14 37,450.00 37,550.00 37,400.00 37,450.00 0.0M
2021-09-13 37,250.00 37,250.00 37,100.00 37,250.00 0.0M
2021-09-10 37,350.00 37,550.00 37,300.00 37,550.00 0.0M
2021-09-09 37,650.00 37,650.00 37,400.00 37,450.00 0.0M
2021-09-08 37,750.00 37,850.00 37,700.00 37,850.00 0.1M
2021-09-07 37,900.00 37,950.00 37,850.00 37,900.00 0.0M
2021-09-06 37,750.00 37,900.00 37,750.00 37,900.00 0.0M
2021-09-03 37,950.00 38,100.00 37,950.00 38,050.00 0.0M
2021-09-02 37,950.00 37,950.00 37,750.00 37,900.00 0.0M
2021-09-01 38,000.00 38,150.00 38,000.00 38,100.00 0.0M
2021-08-31 38,000.00 38,050.00 37,900.00 37,950.00 0.0M
2021-08-30 37,950.00 38,050.00 37,850.00 37,900.00 0.0M
2021-08-27 37,750.00 37,850.00 37,700.00 37,800.00 0.0M
2021-08-26 37,950.00 38,000.00 37,850.00 37,900.00 0.0M
2021-08-25 37,800.00 37,900.00 37,750.00 37,750.00 0.0M
2021-08-24 37,900.00 37,950.00 37,800.00 37,900.00 0.0M
2021-08-23 37,600.00 37,800.00 37,600.00 37,750.00 0.0M
2021-08-20 37,300.00 37,450.00 37,150.00 37,250.00 0.0M
2021-08-19 37,400.00 37,550.00 37,400.00 37,450.00 0.0M
2021-08-18 37,600.00 37,800.00 37,600.00 37,750.00 0.0M
2021-08-17 37,900.00 37,900.00 37,750.00 37,750.00 0.0M
2021-08-16 37,900.00 37,900.00 37,650.00 37,750.00 0.0M
2021-08-13 38,200.00 38,200.00 38,100.00 38,200.00 0.0M
2021-08-12 38,150.00 38,150.00 38,100.00 38,100.00 0.0M
2021-08-11 37,950.00 38,000.00 37,900.00 37,950.00 0.0M
2021-08-10 37,700.00 37,800.00 37,600.00 37,650.00 0.0M
2021-08-06 37,400.00 37,500.00 37,400.00 37,500.00 0.0M
2021-08-05 37,450.00 37,600.00 37,450.00 37,500.00 0.0M
2021-08-04 37,500.00 37,600.00 37,500.00 37,500.00 0.0M
2021-08-03 37,500.00 37,500.00 37,350.00 37,500.00 0.0M
2021-08-02 37,800.00 37,800.00 37,700.00 37,800.00 0.0M
2021-07-30 37,650.00 37,650.00 37,500.00 37,600.00 0.0M
2021-07-29 37,750.00 37,750.00 37,500.00 37,700.00 0.0M
2021-07-28 37,750.00 37,850.00 37,600.00 37,800.00 0.0M
2021-07-27 37,950.00 38,000.00 37,850.00 37,900.00 0.0M
2021-07-26 37,950.00 38,050.00 37,700.00 37,750.00 0.0M
2021-07-21 37,300.00 37,400.00 37,200.00 37,200.00 0.1M
2021-07-20 36,600.00 36,700.00 36,400.00 36,600.00 0.1M
2021-07-19 37,200.00 37,250.00 37,100.00 37,200.00 0.1M
2021-07-16 37,600.00 37,800.00 37,500.00 37,750.00 0.0M
2021-07-15 37,650.00 37,650.00 37,500.00 37,550.00 0.0M
2021-07-14 37,850.00 37,900.00 37,700.00 37,700.00 0.0M
2021-07-13 37,850.00 37,950.00 37,850.00 37,850.00 0.0M
2021-07-12 37,700.00 37,750.00 37,550.00 37,600.00 0.0M
2021-07-09 37,050.00 37,200.00 36,900.00 37,150.00 0.0M
2021-07-08 37,600.00 37,650.00 37,350.00 37,350.00 0.0M
2021-07-07 37,400.00 37,500.00 37,350.00 37,500.00 0.0M
2021-07-06 37,900.00 37,900.00 37,800.00 37,800.00 0.0M
2021-07-05 37,900.00 37,900.00 37,750.00 37,850.00 0.0M
2021-07-02 37,900.00 37,950.00 37,850.00 37,850.00 0.0M
2021-07-01 37,700.00 37,750.00 37,650.00 37,650.00 0.0M
2021-06-30 37,300.00 37,300.00 37,150.00 37,200.00 0.0M
2021-06-29 37,250.00 37,250.00 37,100.00 37,200.00 0.0M
2021-06-28 37,500.00 37,550.00 37,400.00 37,450.00 0.0M
2021-06-25 37,350.00 37,400.00 37,300.00 37,400.00 0.0M
2021-06-24 36,950.00 37,050.00 36,900.00 36,900.00 0.0M
2021-06-23 36,900.00 37,000.00 36,850.00 37,000.00 0.0M
2021-06-22 36,750.00 36,800.00 36,600.00 36,750.00 0.0M
2021-06-21 35,950.00 36,000.00 35,550.00 35,750.00 0.0M
2021-06-18 36,600.00 36,650.00 36,500.00 36,600.00 0.0M
2021-06-17 36,800.00 36,850.00 36,700.00 36,850.00 0.0M
2021-06-16 37,050.00 37,050.00 36,950.00 37,000.00 0.0M
2021-06-15 37,100.00 37,200.00 37,050.00 37,100.00 0.0M
2021-06-14 37,100.00 37,150.00 37,050.00 37,100.00 0.0M
2021-06-11 37,000.00 37,050.00 36,900.00 37,050.00 0.0M
2021-06-10 37,050.00 37,100.00 37,000.00 37,000.00 0.0M
2021-06-09 37,150.00 37,150.00 37,100.00 37,100.00 0.0M
2021-06-08 37,100.00 37,200.00 37,000.00 37,150.00 0.0M
2021-06-07 37,400.00 37,400.00 37,250.00 37,250.00 0.0M
2021-06-04 37,300.00 37,400.00 37,250.00 37,300.00 0.0M
2021-06-03 37,200.00 37,250.00 37,150.00 37,200.00 0.0M
2021-06-02 37,100.00 37,200.00 37,050.00 37,150.00 0.0M
2021-06-01 37,050.00 37,150.00 36,950.00 37,100.00 0.0M
2021-05-31 37,300.00 37,300.00 37,100.00 37,200.00 0.0M
2021-05-28 37,250.00 37,350.00 37,250.00 37,300.00 0.0M
2021-05-27 36,750.00 36,750.00 36,600.00 36,650.00 0.0M
2021-05-26 36,700.00 36,750.00 36,600.00 36,750.00 0.0M
2021-05-25 36,800.00 36,800.00 36,650.00 36,750.00 0.0M
2021-05-24 36,600.00 36,700.00 36,550.00 36,550.00 0.0M
2021-05-21 36,450.00 36,450.00 36,350.00 36,350.00 0.0M
2021-05-20 36,200.00 36,300.00 36,150.00 36,250.00 0.0M
2021-05-19 36,250.00 36,400.00 36,150.00 36,200.00 0.0M
2021-05-18 36,850.00 36,850.00 36,750.00 36,850.00 0.0M
2021-05-17 36,900.00 36,900.00 36,650.00 36,700.00 0.0M
2021-05-14 36,550.00 36,700.00 36,500.00 36,700.00 0.0M
2021-05-13 36,200.00 36,250.00 36,050.00 36,100.00 0.0M
2021-05-12 36,500.00 36,550.00 36,200.00 36,350.00 0.0M
2021-05-11 37,100.00 37,150.00 36,850.00 36,950.00 0.0M
2021-05-10 37,000.00 37,200.00 37,000.00 37,150.00 0.0M
2021-05-07 36,850.00 36,950.00 36,750.00 36,900.00 0.0M
2021-05-06 36,550.00 36,700.00 36,550.00 36,650.00 0.0M
2021-04-30 36,250.00 36,300.00 36,100.00 36,100.00 0.0M
2021-04-28 36,100.00 36,150.00 36,050.00 36,100.00 0.0M
2021-04-27 36,000.00 36,100.00 35,900.00 36,050.00 0.0M
2021-04-26 35,950.00 36,000.00 35,850.00 36,000.00 0.0M
2021-04-23 35,750.00 35,800.00 35,700.00 35,700.00 0.0M
2021-04-22 36,050.00 36,050.00 35,950.00 36,000.00 0.0M
2021-04-21 35,800.00 35,800.00 35,600.00 35,700.00 0.0M
2021-04-20 36,100.00 36,200.00 36,050.00 36,200.00 0.0M
2021-04-19 36,300.00 36,300.00 36,150.00 36,200.00 0.0M
2021-04-16 36,250.00 36,250.00 36,150.00 36,200.00 0.0M
2021-04-15 36,000.00 36,050.00 35,950.00 36,050.00 0.0M
2021-04-14 35,900.00 35,950.00 35,800.00 35,900.00 0.0M
2021-04-13 36,150.00 36,250.00 36,050.00 36,150.00 0.0M
2021-04-12 36,200.00 36,250.00 36,050.00 36,050.00 0.0M
2021-04-09 35,950.00 35,950.00 35,800.00 35,850.00 0.0M
2021-04-08 36,000.00 36,000.00 35,900.00 35,950.00 0.0M
2021-04-07 36,000.00 36,000.00 35,800.00 35,950.00 0.0M
2021-04-06 36,200.00 36,200.00 36,000.00 36,000.00 0.0M
2021-04-05 36,050.00 36,150.00 36,050.00 36,150.00 0.0M
2021-04-02 35,850.00 35,900.00 35,800.00 35,900.00 0.0M
2021-04-01 35,750.00 35,800.00 35,650.00 35,700.00 0.0M
2021-03-31 35,700.00 35,850.00 35,600.00 35,800.00 0.0M
2021-03-30 35,600.00 35,750.00 35,500.00 35,650.00 0.0M
2021-03-29 35,400.00 35,450.00 35,100.00 35,200.00 0.0M
2021-03-26 34,800.00 35,000.00 34,800.00 35,000.00 0.0M
2021-03-25 34,500.00 34,700.00 34,500.00 34,600.00 0.0M
2021-03-24 34,450.00 34,500.00 34,300.00 34,350.00 0.0M
2021-03-23 34,900.00 34,900.00 34,700.00 34,700.00 0.0M
2021-03-22 34,700.00 34,700.00 34,550.00 34,650.00 0.0M
2021-03-19 35,050.00 35,150.00 35,000.00 35,050.00 0.0M
2021-03-18 35,200.00 35,400.00 35,150.00 35,200.00 0.0M
2021-03-17 35,000.00 35,050.00 34,900.00 35,000.00 0.0M
2021-03-16 35,100.00 35,200.00 35,100.00 35,150.00 0.0M
2021-03-15 35,050.00 35,100.00 35,000.00 35,050.00 0.0M
2021-03-12 34,550.00 34,650.00 34,450.00 34,600.00 0.0M
2021-03-11 34,250.00 34,500.00 34,200.00 34,450.00 0.0M
2021-03-10 33,800.00 33,850.00 33,750.00 33,800.00 0.0M
2021-03-09 34,000.00 34,150.00 33,950.00 34,150.00 0.0M
2021-03-08 33,500.00 33,550.00 33,300.00 33,300.00 0.0M
2021-03-05 32,550.00 32,700.00 32,300.00 32,650.00 0.0M
2021-03-04 32,600.00 32,700.00 32,450.00 32,550.00 0.0M
2021-03-03 32,800.00 32,950.00 32,700.00 32,850.00 0.0M
2021-03-02 32,950.00 33,000.00 32,750.00 32,750.00 0.0M
2021-03-01 32,400.00 32,550.00 32,350.00 32,400.00 0.0M
2021-02-26 32,600.00 32,650.00 32,350.00 32,350.00 0.0M
2021-02-25 33,100.00 33,200.00 33,100.00 33,100.00 0.0M
2021-02-24 32,400.00 32,550.00 32,350.00 32,350.00 0.0M
2021-02-22 32,500.00 32,500.00 32,350.00 32,400.00 0.0M
2021-02-19 32,500.00 32,500.00 32,350.00 32,450.00 0.0M
2021-02-18 32,700.00 32,750.00 32,600.00 32,600.00 0.0M
2021-02-17 32,550.00 32,650.00 32,550.00 32,650.00 0.0M
2021-02-16 32,450.00 32,700.00 32,450.00 32,600.00 0.0M
2021-02-15 32,250.00 32,400.00 32,250.00 32,400.00 0.0M
2021-02-12 32,150.00 32,150.00 32,050.00 32,150.00 0.0M
2021-02-10 32,000.00 32,100.00 31,950.00 32,000.00 0.0M
2021-02-09 32,200.00 32,200.00 32,000.00 32,100.00 0.0M
2021-02-08 32,000.00 32,200.00 31,950.00 32,200.00 0.0M
2021-02-05 31,950.00 32,050.00 31,850.00 32,050.00 0.0M
2021-02-04 31,450.00 31,500.00 31,350.00 31,400.00 0.0M
2021-02-03 31,400.00 31,550.00 31,400.00 31,450.00 0.0M
2021-02-02 30,950.00 31,150.00 30,800.00 31,100.00 0.0M
2021-02-01 30,450.00 30,750.00 30,400.00 30,750.00 0.0M
2021-01-29 31,000.00 31,200.00 30,750.00 30,800.00 0.0M
2021-01-28 30,600.00 30,900.00 30,500.00 30,700.00 0.0M
2021-01-27 31,250.00 31,300.00 31,150.00 31,250.00 0.0M
2021-01-26 31,300.00 31,300.00 31,100.00 31,150.00 0.0M
2021-01-25 31,400.00 31,500.00 31,350.00 31,450.00 0.0M
2021-01-22 31,400.00 31,500.00 31,300.00 31,350.00 0.0M
2021-01-21 31,550.00 31,550.00 31,450.00 31,450.00 0.0M
2021-01-20 31,400.00 31,450.00 31,200.00 31,250.00 0.0M
2021-01-19 31,200.00 31,450.00 31,150.00 31,350.00 0.0M
2021-01-18 31,100.00 31,200.00 31,050.00 31,100.00 0.0M
2021-01-15 31,450.00 31,450.00 31,100.00 31,150.00 0.0M
2021-01-14 31,400.00 31,650.00 31,400.00 31,500.00 0.0M
2021-01-13 31,450.00 31,500.00 31,350.00 31,450.00 0.0M
2021-01-12 31,500.00 31,600.00 31,450.00 31,500.00 0.0M
2021-01-08 31,400.00 31,650.00 31,400.00 31,550.00 0.0M
2021-01-07 30,950.00 31,200.00 30,900.00 31,150.00 0.0M
2021-01-06 30,350.00 30,500.00 30,300.00 30,350.00 0.0M
2021-01-05 30,400.00 30,450.00 30,250.00 30,250.00 0.0M
2021-01-04 30,750.00 30,800.00 30,650.00 30,750.00 0.0M