NEXT NOTES Dubai Crude Oil Futures Bear ETN (2039.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 934.00 | 938.00 | 930.00 | 932.00 | 932.00 | 154,185 |
| May 01, 2024 | 911.00 | 912.00 | 909.00 | 909.00 | 909.00 | 28,143 |
| Apr 30, 2024 | 911.00 | 911.00 | 904.00 | 909.00 | 909.00 | 37,992 |
| Apr 26, 2024 | 909.00 | 910.00 | 901.00 | 901.00 | 901.00 | 46,332 |
| Apr 25, 2024 | 916.00 | 917.00 | 912.00 | 912.00 | 912.00 | 13,534 |
| Apr 24, 2024 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 63,899 |
| Apr 23, 2024 | 921.00 | 923.00 | 919.00 | 921.00 | 921.00 | 34,557 |
| Apr 22, 2024 | 925.00 | 928.00 | 925.00 | 928.00 | 928.00 | 88,281 |
| Apr 19, 2024 | 924.00 | 928.00 | 901.00 | 907.00 | 907.00 | 134,944 |
| Apr 18, 2024 | 924.00 | 925.00 | 917.00 | 918.00 | 918.00 | 83,447 |
| Apr 17, 2024 | 900.00 | 908.00 | 899.00 | 907.00 | 907.00 | 33,896 |
| Apr 16, 2024 | 907.00 | 908.00 | 900.00 | 900.00 | 900.00 | 78,304 |
| Apr 15, 2024 | 909.00 | 914.00 | 907.00 | 910.00 | 910.00 | 86,848 |
| Apr 12, 2024 | 919.00 | 919.00 | 913.00 | 913.00 | 913.00 | 41,545 |
| Apr 11, 2024 | 920.00 | 922.00 | 914.00 | 919.00 | 919.00 | 112,021 |
| Apr 10, 2024 | 928.00 | 934.00 | 928.00 | 932.00 | 932.00 | 47,173 |
| Apr 09, 2024 | 925.00 | 925.00 | 921.00 | 924.00 | 924.00 | 25,220 |
| Apr 08, 2024 | 925.00 | 939.00 | 925.00 | 934.00 | 934.00 | 47,832 |
| Apr 05, 2024 | 925.00 | 928.00 | 918.00 | 922.00 | 922.00 | 103,623 |
| Apr 04, 2024 | 939.00 | 939.00 | 930.00 | 932.00 | 932.00 | 121,340 |
| Apr 03, 2024 | 944.00 | 947.00 | 940.00 | 943.00 | 943.00 | 71,519 |
| Apr 02, 2024 | 956.00 | 959.00 | 952.00 | 953.00 | 953.00 | 37,436 |
| Apr 01, 2024 | 966.00 | 966.00 | 956.00 | 956.00 | 956.00 | 40,166 |
| Mar 29, 2024 | 966.00 | 966.00 | 963.00 | 966.00 | 966.00 | 33,771 |
| Mar 28, 2024 | 972.00 | 976.00 | 970.00 | 972.00 | 972.00 | 27,055 |
| Mar 27, 2024 | 976.00 | 980.00 | 976.00 | 980.00 | 980.00 | 25,593 |
| Mar 26, 2024 | 971.00 | 973.00 | 969.00 | 971.00 | 971.00 | 60,268 |
| Mar 25, 2024 | 986.00 | 986.00 | 978.00 | 980.00 | 980.00 | 54,489 |
| Mar 22, 2024 | 981.00 | 989.00 | 981.00 | 986.00 | 986.00 | 75,981 |
| Mar 21, 2024 | 981.00 | 985.00 | 979.00 | 980.00 | 980.00 | 123,060 |
| Mar 19, 2024 | 990.00 | 994.00 | 982.00 | 982.00 | 982.00 | 226,645 |
| Mar 18, 2024 | 1,002.00 | 1,003.00 | 996.00 | 996.00 | 996.00 | 117,796 |
| Mar 15, 2024 | 1,011.00 | 1,013.00 | 1,001.00 | 1,007.00 | 1,007.00 | 141,756 |
| Mar 14, 2024 | 1,022.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,021.00 | 76,176 |
| Mar 13, 2024 | 1,034.00 | 1,038.00 | 1,032.00 | 1,034.00 | 1,034.00 | 18,432 |
| Mar 12, 2024 | 1,045.00 | 1,046.00 | 1,033.00 | 1,033.00 | 1,033.00 | 52,369 |
| Mar 11, 2024 | 1,051.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,051.00 | 140,526 |
| Mar 08, 2024 | 1,038.00 | 1,038.00 | 1,031.00 | 1,031.00 | 1,031.00 | 10,095 |
| Mar 07, 2024 | 1,034.00 | 1,039.00 | 1,032.00 | 1,039.00 | 1,039.00 | 24,207 |
| Mar 06, 2024 | 1,038.00 | 1,038.00 | 1,033.00 | 1,035.00 | 1,035.00 | 13,475 |
| Mar 05, 2024 | 1,030.00 | 1,034.00 | 1,029.00 | 1,032.00 | 1,032.00 | 20,786 |
| Mar 04, 2024 | 1,026.00 | 1,031.00 | 1,025.00 | 1,030.00 | 1,030.00 | 38,862 |
| Mar 01, 2024 | 1,039.00 | 1,039.00 | 1,034.00 | 1,035.00 | 1,035.00 | 29,446 |
| Feb 29, 2024 | 1,040.00 | 1,040.00 | 1,033.00 | 1,036.00 | 1,036.00 | 26,504 |
| Feb 28, 2024 | 1,035.00 | 1,035.00 | 1,030.00 | 1,031.00 | 1,031.00 | 29,721 |
| Feb 27, 2024 | 1,036.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 21,115 |
| Feb 26, 2024 | 1,050.00 | 1,052.00 | 1,045.00 | 1,048.00 | 1,048.00 | 33,351 |
| Feb 22, 2024 | 1,031.00 | 1,037.00 | 1,030.00 | 1,036.00 | 1,036.00 | 38,884 |
| Feb 21, 2024 | 1,039.00 | 1,042.00 | 1,034.00 | 1,039.00 | 1,039.00 | 20,737 |
| Feb 20, 2024 | 1,031.00 | 1,035.00 | 1,029.00 | 1,031.00 | 1,031.00 | 41,605 |
| Feb 19, 2024 | 1,035.00 | 1,039.00 | 1,031.00 | 1,037.00 | 1,037.00 | 24,009 |
| Feb 16, 2024 | 1,033.00 | 1,039.00 | 1,032.00 | 1,037.00 | 1,037.00 | 86,803 |
| Feb 15, 2024 | 1,047.00 | 1,055.00 | 1,045.00 | 1,053.00 | 1,053.00 | 89,938 |
| Feb 14, 2024 | 1,032.00 | 1,037.00 | 1,031.00 | 1,034.00 | 1,034.00 | 66,472 |
| Feb 13, 2024 | 1,039.00 | 1,044.00 | 1,038.00 | 1,041.00 | 1,041.00 | 147,113 |
| Feb 09, 2024 | 1,043.00 | 1,050.00 | 1,043.00 | 1,046.00 | 1,046.00 | 85,698 |
| Feb 08, 2024 | 1,075.00 | 1,078.00 | 1,066.00 | 1,069.00 | 1,069.00 | 11,591 |
| Feb 07, 2024 | 1,085.00 | 1,088.00 | 1,082.00 | 1,085.00 | 1,085.00 | 4,625 |
| Feb 06, 2024 | 1,085.00 | 1,089.00 | 1,082.00 | 1,085.00 | 1,085.00 | 23,785 |
| Feb 05, 2024 | 1,091.00 | 1,094.00 | 1,089.00 | 1,091.00 | 1,091.00 | 45,497 |
| Feb 02, 2024 | 1,086.00 | 1,090.00 | 1,085.00 | 1,089.00 | 1,089.00 | 123,246 |
| Feb 01, 2024 | 1,066.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 111,190 |
| Jan 31, 2024 | 1,046.00 | 1,052.00 | 1,042.00 | 1,045.00 | 1,045.00 | 38,632 |
| Jan 30, 2024 | 1,055.00 | 1,056.00 | 1,049.00 | 1,049.00 | 1,049.00 | 62,188 |
| Jan 29, 2024 | 1,032.00 | 1,044.00 | 1,030.00 | 1,040.00 | 1,040.00 | 83,714 |
| Jan 26, 2024 | 1,056.00 | 1,060.00 | 1,053.00 | 1,059.00 | 1,059.00 | 96,219 |
| Jan 25, 2024 | 1,074.00 | 1,078.00 | 1,072.00 | 1,072.00 | 1,072.00 | 28,577 |
| Jan 24, 2024 | 1,078.00 | 1,086.00 | 1,078.00 | 1,080.00 | 1,080.00 | 16,431 |
| Jan 23, 2024 | 1,083.00 | 1,083.00 | 1,076.00 | 1,079.00 | 1,079.00 | 76,618 |
| Jan 22, 2024 | 1,098.00 | 1,101.00 | 1,094.00 | 1,094.00 | 1,094.00 | 56,146 |
| Jan 19, 2024 | 1,094.00 | 1,099.00 | 1,091.00 | 1,091.00 | 1,091.00 | 109,285 |
| Jan 18, 2024 | 1,108.00 | 1,111.00 | 1,107.00 | 1,109.00 | 1,109.00 | 15,233 |
| Jan 17, 2024 | 1,117.00 | 1,119.00 | 1,113.00 | 1,113.00 | 1,113.00 | 14,657 |
| Jan 16, 2024 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,116.00 | 25,762 |
| Jan 15, 2024 | 1,120.00 | 1,121.00 | 1,119.00 | 1,119.00 | 1,119.00 | 18,842 |
| Jan 12, 2024 | 1,115.00 | 1,119.00 | 1,110.00 | 1,111.00 | 1,111.00 | 70,478 |
| Jan 11, 2024 | 1,143.00 | 1,143.00 | 1,127.00 | 1,127.00 | 1,127.00 | 61,937 |
| Jan 10, 2024 | 1,135.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,127.00 | 81,560 |
| Jan 09, 2024 | 1,153.00 | 1,158.00 | 1,149.00 | 1,155.00 | 1,155.00 | 74,298 |
| Jan 05, 2024 | 1,134.00 | 1,134.00 | 1,124.00 | 1,126.00 | 1,126.00 | 31,569 |
| Jan 04, 2024 | 1,128.00 | 1,136.00 | 1,121.00 | 1,121.00 | 1,121.00 | 79,676 |
| Dec 29, 2023 | 1,157.00 | 1,161.00 | 1,154.00 | 1,156.00 | 1,156.00 | 88,257 |
| Dec 28, 2023 | 1,132.00 | 1,133.00 | 1,125.00 | 1,128.00 | 1,128.00 | 59,898 |
| Dec 27, 2023 | 1,115.00 | 1,117.00 | 1,105.00 | 1,107.00 | 1,107.00 | 109,348 |
| Dec 26, 2023 | 1,142.00 | 1,143.00 | 1,131.00 | 1,131.00 | 1,131.00 | 29,947 |
| Dec 25, 2023 | 1,138.00 | 1,146.00 | 1,134.00 | 1,143.00 | 1,143.00 | 60,166 |
| Dec 22, 2023 | 1,132.00 | 1,138.00 | 1,121.00 | 1,126.00 | 1,126.00 | 38,516 |
| Dec 21, 2023 | 1,128.00 | 1,134.00 | 1,119.00 | 1,119.00 | 1,119.00 | 47,057 |
| Dec 20, 2023 | 1,117.00 | 1,124.00 | 1,117.00 | 1,119.00 | 1,119.00 | 86,555 |
| Dec 19, 2023 | 1,147.00 | 1,150.00 | 1,139.00 | 1,139.00 | 1,139.00 | 41,561 |
| Dec 18, 2023 | 1,155.00 | 1,166.00 | 1,153.00 | 1,160.00 | 1,160.00 | 33,924 |
| Dec 15, 2023 | 1,160.00 | 1,168.00 | 1,160.00 | 1,167.00 | 1,167.00 | 64,718 |
| Dec 14, 2023 | 1,182.00 | 1,202.00 | 1,182.00 | 1,194.00 | 1,194.00 | 283,710 |
| Dec 13, 2023 | 1,181.00 | 1,188.00 | 1,178.00 | 1,183.00 | 1,183.00 | 320,424 |
| Dec 12, 2023 | 1,146.00 | 1,150.00 | 1,138.00 | 1,138.00 | 1,138.00 | 50,763 |
| Dec 11, 2023 | 1,161.00 | 1,161.00 | 1,141.00 | 1,143.00 | 1,143.00 | 122,162 |
| Dec 08, 2023 | 1,177.00 | 1,197.00 | 1,168.00 | 1,168.00 | 1,168.00 | 190,151 |
| Dec 07, 2023 | 1,159.00 | 1,162.00 | 1,155.00 | 1,162.00 | 1,162.00 | 213,805 |
| Dec 06, 2023 | 1,131.00 | 1,133.00 | 1,125.00 | 1,128.00 | 1,128.00 | 93,086 |
| Dec 05, 2023 | 1,115.00 | 1,120.00 | 1,114.00 | 1,115.00 | 1,115.00 | 39,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.