ARCA Defense

DFII
🏛️ usa →
17,679.40
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
2025-09-26 17,400.50 17,693.50 17,400.50 17,679.40 0.0M
2025-09-25 17,467.00 17,493.30 17,251.40 17,400.50 0.0M
2025-09-24 17,589.00 17,705.10 17,466.20 17,467.00 0.0M
2025-09-23 17,496.10 17,764.50 17,496.10 17,589.00 0.0M
2025-09-22 17,350.40 17,527.20 17,239.40 17,496.10 0.0M
2025-09-19 17,417.40 17,491.30 17,295.70 17,350.40 0.0M
2025-09-18 17,098.20 17,454.80 17,088.90 17,417.40 0.0M
2025-09-17 17,132.13 17,227.09 16,997.23 17,098.17 0.0M
2025-09-16 16,960.29 17,206.14 16,960.29 17,132.13 0.0M
2025-09-15 16,831.22 16,992.17 16,789.37 16,960.29 0.0M
2025-09-12 16,909.29 16,985.25 16,830.37 16,831.22 0.0M
2025-09-11 16,766.85 17,009.00 16,766.85 16,909.29 0.0M
2025-09-10 16,399.94 16,779.51 16,399.94 16,766.85 0.0M
2025-09-09 16,523.16 16,523.16 16,266.34 16,399.94 0.0M
2025-09-08 16,530.03 16,546.57 16,404.72 16,523.16 0.0M
2025-09-05 16,459.09 16,593.26 16,279.58 16,530.03 0.0M
2025-09-04 16,452.02 16,488.11 16,316.05 16,459.09 0.0M
2025-09-03 16,598.88 16,612.60 16,389.68 16,452.02 0.0M
2025-09-02 16,615.66 16,615.66 16,425.36 16,598.88 0.0M
2025-08-29 16,805.64 16,822.69 16,589.02 16,615.66 0.0M
2025-08-28 16,794.85 16,821.53 16,705.50 16,805.64 0.0M
2025-08-27 16,803.54 16,865.96 16,767.58 16,794.85 0.0M
2025-08-26 16,575.25 16,844.71 16,575.25 16,803.54 0.0M
2025-08-25 16,629.97 16,754.04 16,573.26 16,575.25 0.0M
2025-08-22 16,443.97 16,762.69 16,443.97 16,629.97 0.0M
2025-08-21 16,359.92 16,479.15 16,342.55 16,443.97 0.0M
2025-08-20 16,362.60 16,403.06 16,229.39 16,359.92 0.0M
2025-08-19 16,632.21 16,632.21 16,308.11 16,362.60 0.0M
2025-08-18 16,544.95 16,658.25 16,544.95 16,632.21 0.0M
2025-08-15 16,617.90 16,644.89 16,480.34 16,544.95 0.0M
2025-08-14 16,791.30 16,817.00 16,598.32 16,617.90 0.0M
2025-08-13 16,665.31 16,794.63 16,475.57 16,791.30 0.0M
2025-08-12 16,300.80 16,670.21 16,300.80 16,665.31 0.0M
2025-08-11 16,246.73 16,406.79 16,210.18 16,300.80 0.0M
2025-08-08 16,288.84 16,446.53 16,188.35 16,246.73 0.0M
2025-08-07 16,445.70 16,445.70 16,127.87 16,288.84 0.0M
2025-08-06 16,503.22 16,503.22 16,367.11 16,445.70 0.0M
2025-08-05 16,240.08 16,602.34 16,240.08 16,503.22 0.0M
2025-08-04 15,973.43 16,266.40 15,973.43 16,240.08 0.0M
2025-08-01 16,145.29 16,145.29 15,691.77 15,973.43 0.0M
2025-07-31 16,195.66 16,241.40 16,068.88 16,145.29 0.0M
2025-07-30 16,199.15 16,287.53 16,111.60 16,195.66 0.0M
2025-07-29 16,234.27 16,342.49 16,160.00 16,199.15 0.0M
2025-07-28 16,280.45 16,364.90 16,111.48 16,234.27 0.0M
2025-07-25 16,179.19 16,300.11 16,120.94 16,280.45 0.0M
2025-07-24 16,294.39 16,402.09 16,176.83 16,179.19 0.0M
2025-07-23 15,949.38 16,307.02 15,949.38 16,294.39 0.0M
2025-07-22 16,072.06 16,072.06 15,840.92 15,949.38 0.0M
2025-07-21 16,181.18 16,296.76 16,071.91 16,072.06 0.0M
2025-07-18 16,235.09 16,375.44 16,117.31 16,181.18 0.0M
2025-07-17 16,013.40 16,287.78 16,013.40 16,235.09 0.0M
2025-07-16 15,887.91 16,031.47 15,786.96 16,013.40 0.0M
2025-07-15 16,086.73 16,112.24 15,887.00 15,887.91 0.0M
2025-07-14 15,907.81 16,116.39 15,846.35 16,086.73 0.0M
2025-07-11 15,714.72 15,940.62 15,714.72 15,907.81 0.0M
2025-07-10 15,760.09 15,788.39 15,628.25 15,714.72 0.0M
2025-07-09 15,662.48 15,763.29 15,624.30 15,760.09 0.0M
2025-07-08 15,751.97 15,801.07 15,536.01 15,662.48 0.0M
2025-07-07 15,784.67 15,866.94 15,682.48 15,751.97 0.0M
2025-07-03 15,611.96 15,799.08 15,611.96 15,784.67 0.0M
2025-07-02 15,574.45 15,613.08 15,443.70 15,611.96 0.0M
2025-07-01 15,815.89 15,815.89 15,534.03 15,574.45 0.0M
2025-06-30 15,659.90 15,836.30 15,659.90 15,815.89 0.0M
2025-06-27 15,472.22 15,731.89 15,472.22 15,659.90 0.0M
2025-06-26 15,152.88 15,506.41 15,152.88 15,472.22 0.0M
2025-06-25 15,010.78 15,222.06 15,010.78 15,152.88 0.0M
2025-06-24 15,084.60 15,090.70 14,849.00 15,010.80 0.0M
2025-06-23 14,971.90 15,172.60 14,956.60 15,084.60 0.0M
2025-06-20 15,068.00 15,074.30 14,835.00 14,971.90 0.0M
2025-06-18 15,174.80 15,289.70 15,020.70 15,068.00 0.0M
2025-06-17 15,055.80 15,228.30 14,991.70 15,174.80 0.0M
2025-06-16 15,248.60 15,326.10 15,029.20 15,055.80 0.0M
2025-06-13 15,183.61 15,375.92 15,139.91 15,248.61 0.0M
2025-06-12 15,075.51 15,193.57 14,942.03 15,183.61 0.0M
2025-06-11 14,975.80 15,080.40 14,731.30 15,075.50 0.0M
2025-06-10 15,147.40 15,150.90 14,914.80 14,975.80 0.0M
2025-06-09 15,051.90 15,199.50 15,023.70 15,147.40 0.0M
2025-06-06 14,889.70 15,103.70 14,889.70 15,051.90 0.0M
2025-06-05 14,861.00 14,925.90 14,809.70 14,889.70 0.0M
2025-06-04 14,816.10 14,944.20 14,811.30 14,861.00 0.0M
2025-06-03 14,646.90 14,834.00 14,646.90 14,816.10 0.0M
2025-06-02 14,684.40 14,722.70 14,554.10 14,646.90 0.0M
2025-05-30 14,586.50 14,703.90 14,444.80 14,684.40 0.0M
2025-05-29 14,616.90 14,658.60 14,538.50 14,586.50 0.0M
2025-05-28 14,701.90 14,788.20 14,603.00 14,616.90 0.0M
2025-05-27 14,322.30 14,701.90 14,322.30 14,701.90 0.0M
2025-05-23 14,295.70 14,351.60 14,112.80 14,322.30 0.0M
2025-05-22 14,302.40 14,369.40 14,219.10 14,295.70 0.0M
2025-05-21 14,581.30 14,581.30 14,264.30 14,302.40 0.0M
2025-05-20 14,516.70 14,596.90 14,476.40 14,581.30 0.0M
2025-05-19 14,471.20 14,543.90 14,348.10 14,516.70 0.0M
2025-05-16 14,415.20 14,478.00 14,323.70 14,471.20 0.0M
2025-05-15 14,156.10 14,429.60 14,156.10 14,415.20 0.0M
2025-05-14 14,254.10 14,279.10 14,104.70 14,156.10 0.0M
2025-05-13 14,225.90 14,347.50 14,225.90 14,254.10 0.0M
2025-05-12 14,051.20 14,275.30 14,021.50 14,225.90 0.0M
2025-05-09 14,054.00 14,089.90 13,904.40 14,051.20 0.0M
2025-05-08 13,850.20 14,172.00 13,850.20 14,054.00 0.0M
2025-05-07 13,776.50 13,910.20 13,764.50 13,850.20 0.0M
2025-05-06 13,829.30 13,829.30 13,557.00 13,776.50 0.0M
2025-05-05 13,875.50 13,898.80 13,785.60 13,829.30 0.0M
2025-05-02 13,651.60 13,967.90 13,651.60 13,875.50 0.0M
2025-05-01 13,616.20 13,764.70 13,534.70 13,651.60 0.0M
2025-04-30 13,616.30 13,648.00 13,383.10 13,616.20 0.0M
2025-04-29 13,507.70 13,641.50 13,495.80 13,616.30 0.0M
2025-04-28 13,471.00 13,613.50 13,378.70 13,507.70 0.0M
2025-04-25 13,375.20 13,480.90 13,331.90 13,471.00 0.0M
2025-04-24 13,121.40 13,411.10 13,069.10 13,375.20 0.0M
2025-04-23 12,945.80 13,330.20 12,945.80 13,121.40 0.0M
2025-04-22 12,847.20 12,980.20 12,739.30 12,945.80 0.0M
2025-04-21 13,119.50 13,119.50 12,716.10 12,847.20 0.0M
2025-04-17 13,096.60 13,201.70 13,026.70 13,119.50 0.0M
2025-04-16 13,137.40 13,227.10 12,998.10 13,096.60 0.0M
2025-04-15 13,176.50 13,240.50 13,109.00 13,137.40 0.0M
2025-04-14 13,084.50 13,243.10 13,047.00 13,176.50 0.0M
2025-04-11 12,758.30 13,109.60 12,690.40 13,084.50 0.0M
2025-04-10 12,951.00 12,951.00 12,405.40 12,758.30 0.0M
2025-04-09 12,001.00 13,016.60 11,853.40 12,951.00 0.0M
2025-04-08 11,883.30 12,411.90 11,849.40 12,001.00 0.0M
2025-04-07 11,939.80 12,241.70 11,366.10 11,883.30 0.0M
2025-04-04 12,733.20 12,733.20 11,934.10 11,939.80 0.0M
2025-04-03 13,262.60 13,262.60 12,717.20 12,733.20 0.0M
2025-04-02 13,026.40 13,324.00 12,862.50 13,262.60 0.0M
2025-04-01 12,947.60 13,084.80 12,840.90 13,026.40 0.0M
2025-03-31 12,979.09 13,025.78 12,740.36 12,947.63 0.0M
2025-03-28 13,203.86 13,203.86 12,931.25 12,979.09 0.0M
2025-03-27 13,261.88 13,345.51 13,161.11 13,203.86 0.0M
2025-03-26 13,429.12 13,497.78 13,233.08 13,261.88 0.0M
2025-03-25 13,327.93 13,443.27 13,327.93 13,429.12 0.0M
2025-03-24 13,021.54 13,336.58 13,021.54 13,327.93 0.0M
2025-03-21 13,114.03 13,114.03 12,943.20 13,021.54 0.0M
2025-03-20 13,297.80 13,297.80 13,104.27 13,114.03 0.0M
2025-03-19 13,101.48 13,319.81 13,101.48 13,297.80 0.0M
2025-03-18 13,118.65 13,125.48 12,996.04 13,101.48 0.0M
2025-03-17 12,943.91 13,189.40 12,943.91 13,118.65 0.0M
2025-03-14 12,724.78 12,971.72 12,724.78 12,943.91 0.0M
2025-03-13 12,707.42 12,782.05 12,626.85 12,724.78 0.0M
2025-03-12 12,734.20 12,834.40 12,607.40 12,707.40 0.0M
2025-03-11 12,738.24 12,845.73 12,578.01 12,734.17 0.0M
2025-03-10 12,859.60 12,967.10 12,664.20 12,738.20 0.0M
2025-03-07 12,739.40 12,902.40 12,595.00 12,859.60 0.0M
2025-03-06 12,898.60 12,898.60 12,637.80 12,739.40 0.0M
2025-03-05 12,490.20 12,930.70 12,490.20 12,898.60 0.0M
2025-03-04 12,594.50 12,706.70 12,386.90 12,490.20 0.0M
2025-03-03 12,751.88 12,871.36 12,528.41 12,594.48 0.0M
2025-02-28 12,628.03 12,755.53 12,550.59 12,751.88 0.0M
2025-02-27 12,579.47 12,719.07 12,579.47 12,628.03 0.0M
2025-02-26 12,575.34 12,714.95 12,559.35 12,579.47 0.0M
2025-02-25 12,382.63 12,610.91 12,382.63 12,575.34 0.0M
2025-02-24 12,383.34 12,490.68 12,292.42 12,382.63 0.0M
2025-02-21 12,650.17 12,716.22 12,335.49 12,383.34 0.0M
2025-02-20 12,696.13 12,726.26 12,505.08 12,650.17 0.0M
2025-02-19 12,763.06 12,799.28 12,672.80 12,696.13 0.0M
2025-02-18 12,680.28 12,813.56 12,680.28 12,763.06 0.0M
2025-02-14 12,818.88 12,851.13 12,636.52 12,680.28 0.0M
2025-02-13 13,009.97 13,067.64 12,783.95 12,818.88 0.0M
2025-02-12 13,222.73 13,222.73 12,993.32 13,009.97 0.0M
2025-02-11 13,283.59 13,283.59 13,139.31 13,222.73 0.0M
2025-02-10 13,209.37 13,306.69 13,200.55 13,283.59 0.0M
2025-02-07 13,222.72 13,292.32 13,169.58 13,209.37 0.0M
2025-02-06 13,409.51 13,409.51 13,071.14 13,222.72 0.0M
2025-02-05 13,249.70 13,430.11 13,249.70 13,409.51 0.0M
2025-02-04 13,202.07 13,287.44 13,184.35 13,249.70 0.0M
2025-02-03 13,265.81 13,307.64 13,018.12 13,202.07 0.0M
2025-01-31 13,310.35 13,419.45 13,231.31 13,265.81 0.0M
2025-01-30 13,102.94 13,330.20 13,102.94 13,310.35 0.0M
2025-01-29 13,198.79 13,246.16 13,055.47 13,102.94 0.0M
2025-01-28 13,335.18 13,406.96 13,150.61 13,198.79 0.0M
2025-01-27 13,522.19 13,522.19 13,251.64 13,335.18 0.0M
2025-01-24 13,665.69 13,665.69 13,493.56 13,522.19 0.0M
2025-01-23 13,733.21 13,793.30 13,540.23 13,665.69 0.0M
2025-01-22 13,792.66 13,793.53 13,676.03 13,733.21 0.0M
2025-01-21 13,438.72 13,802.78 13,438.72 13,792.66 0.0M
2025-01-17 13,353.98 13,471.20 13,353.98 13,438.72 0.0M
2025-01-16 13,276.64 13,376.93 13,240.03 13,353.98 0.0M
2025-01-15 13,141.92 13,335.60 13,141.92 13,276.64 0.0M
2025-01-14 12,971.52 13,141.92 12,967.99 13,141.92 0.0M
2025-01-13 12,801.08 12,982.73 12,696.24 12,971.52 0.0M
2025-01-10 12,823.36 12,842.67 12,699.54 12,801.08 0.0M
2025-01-08 12,714.28 12,824.21 12,583.74 12,823.36 0.0M
2025-01-07 12,775.33 12,870.55 12,659.22 12,714.28 0.0M
2025-01-06 12,857.98 12,937.17 12,751.90 12,775.33 0.0M
2025-01-03 12,721.81 12,868.78 12,721.81 12,857.98 0.0M
2025-01-02 12,789.68 12,897.08 12,675.65 12,721.81 0.0M