DJ Basic Resources

DJUSBS
🏛️ usa →
432.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 399.37 401.05 399.37 400.84 1,140.7K
09:31 400.94 401.43 400.74 401.34 435.8K
09:32 401.28 401.28 400.92 401.20 213.1K
09:33 401.18 401.38 400.71 401.11 205.8K
09:34 401.05 401.90 401.05 401.90 203.4K
09:35 401.89 402.10 401.82 402.10 189.2K
09:36 402.21 402.22 401.81 401.81 126.4K
09:37 401.82 402.08 401.82 401.95 278.7K
09:38 401.92 402.28 401.92 402.23 297.5K
09:39 402.28 402.28 401.83 401.99 285.9K
09:40 401.92 402.33 401.92 402.12 463.6K
09:41 402.09 402.16 401.89 401.98 218.4K
09:42 402.03 402.18 401.87 402.14 205.4K
09:43 402.14 402.27 402.09 402.09 96.7K
09:44 402.07 402.36 401.90 402.36 200.3K
09:45 402.46 402.46 401.73 401.73 230.6K
09:46 401.81 402.07 401.56 402.07 117.3K
09:47 402.10 402.27 402.02 402.10 183.6K
09:48 402.05 402.06 401.83 401.93 104.0K
09:49 401.91 402.30 401.91 402.25 124.3K
09:50 402.17 402.17 401.84 401.98 176.8K
09:51 401.93 402.12 401.84 401.90 99.1K
09:52 401.90 401.91 401.46 401.46 120.1K
09:53 401.55 401.70 401.55 401.68 75.4K
09:54 401.77 401.89 401.75 401.89 94.1K
09:55 401.96 402.29 401.96 402.29 130.4K
09:56 402.28 402.28 402.00 402.00 133.5K
09:57 402.00 402.20 402.00 402.15 78.5K
09:58 402.19 402.33 402.03 402.33 109.9K
09:59 402.26 402.34 402.14 402.29 102.7K
10:00 402.45 402.90 402.45 402.73 194.0K
10:01 402.56 402.95 402.56 402.95 242.1K
10:02 402.89 403.16 402.89 403.08 217.1K
10:03 402.96 403.17 402.96 403.05 156.2K
10:04 403.05 403.57 403.05 403.49 188.3K
10:05 403.49 403.92 403.49 403.92 326.0K
10:06 404.02 404.21 403.87 403.98 379.7K
10:07 403.96 404.34 403.96 404.34 173.3K
10:08 404.31 404.96 404.31 404.87 320.2K
10:09 404.89 404.89 404.60 404.64 164.8K
10:10 404.64 404.71 404.53 404.55 196.3K
10:11 404.51 404.51 404.18 404.21 230.9K
10:12 404.19 404.56 404.11 404.39 379.0K
10:13 404.39 404.62 404.39 404.62 161.7K
10:14 404.61 404.86 404.61 404.65 286.2K
10:15 404.63 404.70 404.42 404.70 206.2K
10:16 404.71 404.71 404.42 404.45 158.2K
10:17 404.45 404.62 404.34 404.62 179.1K
10:18 404.57 404.58 404.35 404.35 150.4K
10:19 404.33 404.57 404.33 404.35 227.1K
10:20 404.34 404.40 404.17 404.27 302.0K
10:21 404.18 404.38 404.18 404.38 253.1K
10:22 404.41 404.55 404.26 404.27 163.6K
10:23 404.34 404.50 404.13 404.50 164.6K
10:24 404.60 404.78 404.60 404.67 120.8K
10:25 404.69 404.83 404.49 404.66 307.0K
10:26 404.55 404.55 404.31 404.42 120.6K
10:27 404.41 404.41 404.15 404.15 147.1K
10:28 404.28 404.34 404.05 404.05 155.5K
10:29 403.99 403.99 403.70 403.78 140.2K
10:30 403.72 403.73 403.52 403.55 177.4K
10:31 403.62 403.75 403.62 403.62 140.3K
10:32 403.58 403.77 403.49 403.77 270.3K
10:33 403.76 403.89 403.49 403.50 206.0K
10:34 403.45 403.45 403.30 403.33 172.8K
10:35 403.34 403.66 403.34 403.66 101.8K
10:36 403.55 403.74 403.46 403.71 135.4K
10:37 403.70 403.77 403.52 403.52 129.7K
10:38 403.52 403.59 403.41 403.59 109.5K
10:39 403.47 403.47 403.34 403.45 158.2K
10:40 403.44 403.44 403.22 403.26 129.1K
10:41 403.27 403.66 403.27 403.58 66.0K
10:42 403.56 403.89 403.56 403.83 120.9K
10:43 403.70 404.01 403.69 403.92 108.6K
10:44 403.92 403.96 403.75 403.81 124.7K
10:45 403.81 404.02 403.81 404.02 74.3K
10:46 404.00 404.25 403.99 404.15 129.6K
10:47 404.10 404.31 404.10 404.31 109.4K
10:48 404.33 404.45 404.31 404.41 137.9K
10:49 404.41 404.45 404.04 404.05 91.4K
10:50 404.04 404.17 404.04 404.17 58.8K
10:51 404.16 404.16 403.83 403.86 110.5K
10:52 403.85 404.03 403.84 404.01 182.9K
10:53 403.98 404.03 403.88 403.88 81.4K
10:54 403.85 403.85 403.73 403.73 62.5K
10:55 403.75 403.75 403.32 403.34 120.6K
10:56 403.32 403.34 403.24 403.28 117.8K
10:57 403.32 403.45 403.31 403.34 113.4K
10:58 403.36 403.51 403.30 403.51 170.6K
10:59 403.48 403.54 403.36 403.54 151.0K
11:00 403.55 403.71 403.53 403.63 140.1K
11:01 403.62 403.93 403.62 403.90 184.3K
11:02 403.90 403.91 403.80 403.80 122.3K
11:03 403.85 403.98 403.85 403.98 129.1K
11:04 404.00 404.04 403.87 403.91 94.6K
11:05 403.87 404.03 403.79 403.79 92.2K
11:06 403.78 403.87 403.55 403.87 97.6K
11:07 403.85 404.15 403.85 404.11 123.3K
11:08 404.11 404.11 403.89 403.98 64.6K
11:09 403.97 403.97 403.79 403.85 73.6K
11:10 403.83 403.89 403.80 403.81 128.8K
11:11 403.80 403.86 403.77 403.80 110.2K
11:12 403.79 403.89 403.79 403.88 70.1K
11:13 403.90 403.96 403.90 403.93 53.3K
11:14 403.94 403.94 403.87 403.92 83.8K
11:15 403.87 403.93 403.78 403.78 95.6K
11:16 403.78 403.81 403.74 403.81 58.9K
11:17 403.87 404.21 403.87 404.21 137.6K
11:18 404.22 404.28 404.15 404.16 109.3K
11:19 404.25 404.25 404.08 404.08 55.8K
11:20 404.08 404.25 404.08 404.19 72.7K
11:21 404.18 404.20 404.05 404.06 67.2K
11:22 404.06 404.11 403.94 403.96 82.4K
11:23 403.93 404.00 403.89 403.96 122.1K
11:24 403.97 403.99 403.87 403.87 99.1K
11:25 403.88 403.92 403.74 403.75 108.5K
11:26 403.76 403.98 403.76 403.90 119.1K
11:27 403.88 403.88 403.52 403.55 175.4K
11:28 403.66 403.85 403.63 403.85 169.1K
11:29 403.87 404.03 403.85 403.88 88.1K
11:30 403.91 404.60 403.91 404.60 207.4K
11:31 404.58 404.58 404.40 404.46 78.7K
11:32 404.45 404.49 404.24 404.37 110.8K
11:33 404.33 404.37 404.16 404.24 107.2K
11:34 404.28 404.34 404.21 404.30 106.2K
11:35 404.29 404.31 404.17 404.31 129.8K
11:36 404.28 404.29 404.10 404.16 114.7K
11:37 404.09 404.13 403.95 404.13 127.2K
11:38 404.19 404.19 403.94 403.94 90.4K
11:39 403.95 404.02 403.95 404.01 58.6K
11:40 403.99 404.17 403.94 404.12 109.8K
11:41 404.15 404.16 403.93 404.00 211.0K
11:42 404.06 404.10 404.01 404.10 97.8K
11:43 404.07 404.20 404.07 404.20 120.6K
11:44 404.27 404.29 404.00 404.01 298.1K
11:45 403.99 404.16 403.99 404.15 172.3K
11:46 404.12 404.21 404.10 404.21 108.0K
11:47 404.21 404.37 404.21 404.28 116.4K
11:48 404.29 404.29 404.14 404.20 61.4K
11:49 404.18 404.21 404.08 404.21 83.7K
11:50 404.20 404.40 404.20 404.37 61.8K
11:51 404.39 404.67 404.39 404.67 80.0K
11:52 404.68 404.68 404.33 404.33 105.5K
11:53 404.31 404.31 404.09 404.11 84.3K
11:54 404.13 404.17 404.13 404.17 57.4K
11:55 404.24 404.39 404.24 404.30 44.4K
11:56 404.31 404.32 404.18 404.25 74.1K
11:57 404.25 404.29 404.23 404.29 54.7K
11:58 404.32 404.45 404.29 404.43 86.6K
11:59 404.45 404.45 404.20 404.23 110.4K
12:00 404.23 404.23 403.99 403.99 87.3K
12:01 403.98 403.99 403.93 403.98 103.0K
12:02 404.03 404.06 404.01 404.01 58.9K
12:03 404.07 404.19 404.01 404.19 62.5K
12:04 404.20 404.20 404.09 404.09 80.9K
12:05 403.96 404.09 403.96 404.09 80.8K
12:06 404.08 404.12 403.79 403.79 96.7K
12:07 403.80 403.85 403.76 403.85 118.2K
12:08 403.85 403.98 403.85 403.88 109.6K
12:09 403.89 403.94 403.82 403.87 150.8K
12:10 403.86 403.86 403.63 403.67 112.5K
12:11 403.67 403.71 403.55 403.55 116.9K
12:12 403.53 403.75 403.53 403.66 96.8K
12:13 403.65 403.73 403.63 403.70 54.7K
12:14 403.62 403.66 403.59 403.60 46.3K
12:15 403.60 403.82 403.58 403.82 135.8K
12:16 403.79 403.96 403.75 403.93 102.8K
12:17 403.93 404.05 403.91 404.05 107.2K
12:18 404.11 404.12 404.03 404.05 50.8K
12:19 404.07 404.20 404.06 404.20 52.2K
12:20 404.20 404.25 404.18 404.19 57.3K
12:21 404.19 404.28 404.14 404.14 84.3K
12:22 404.15 404.30 404.15 404.30 81.1K
12:23 404.31 404.35 404.17 404.21 62.0K
12:24 404.21 404.40 404.21 404.38 44.4K
12:25 404.39 404.41 404.32 404.32 60.0K
12:26 404.31 404.39 404.30 404.39 40.1K
12:27 404.37 404.49 404.37 404.49 26.5K
12:28 404.49 404.54 404.48 404.54 26.7K
12:29 404.52 404.52 404.27 404.27 107.0K
12:30 404.25 404.30 404.25 404.30 81.8K
12:31 404.31 404.45 404.31 404.37 58.6K
12:32 404.37 404.37 404.15 404.15 43.7K
12:33 404.15 404.26 404.11 404.26 87.7K
12:34 404.28 404.31 404.27 404.30 49.9K
12:35 404.32 404.35 404.25 404.30 60.9K
12:36 404.26 404.27 404.06 404.06 77.3K
12:37 404.08 404.15 404.08 404.13 103.6K
12:38 404.13 404.21 404.13 404.20 32.8K
12:39 404.18 404.20 404.03 404.03 32.6K
12:40 403.98 404.10 403.98 404.07 44.2K
12:41 404.02 404.07 404.00 404.06 83.0K
12:42 404.05 404.26 404.04 404.05 77.9K
12:43 404.06 404.14 404.05 404.13 54.9K
12:44 404.18 404.18 403.92 403.92 95.7K
12:45 403.90 403.92 403.85 403.87 63.4K
12:46 403.83 403.83 403.63 403.66 92.3K
12:47 403.67 403.67 403.63 403.63 50.2K
12:48 403.66 403.68 403.64 403.65 65.5K
12:49 403.65 403.70 403.65 403.68 35.3K
12:50 403.68 403.87 403.68 403.87 104.4K
12:51 403.93 404.02 403.93 404.02 43.2K
12:52 404.02 404.02 403.90 403.91 60.6K
12:53 403.91 403.95 403.91 403.95 58.5K
12:54 403.94 403.94 403.84 403.89 37.8K
12:55 403.94 404.07 403.94 404.07 64.9K
12:56 404.04 404.15 404.03 404.10 48.8K
12:57 404.10 404.11 404.04 404.11 60.0K
12:58 404.12 404.15 404.12 404.15 51.1K
12:59 404.15 404.20 403.99 403.99 85.6K
13:00 404.00 404.07 403.90 403.90 34.2K
13:01 403.87 403.87 403.75 403.77 55.9K
13:02 403.75 403.80 403.75 403.80 50.2K
13:03 403.82 403.90 403.81 403.85 46.7K
13:04 403.81 403.83 403.75 403.75 32.9K
13:05 403.76 403.88 403.76 403.88 43.2K
13:06 403.91 403.93 403.89 403.91 25.6K
13:07 403.90 403.95 403.72 403.72 59.7K
13:08 403.73 403.75 403.67 403.69 78.8K
13:09 403.68 403.71 403.65 403.71 100.3K
13:10 403.71 403.97 403.69 403.97 52.3K
13:11 403.97 403.97 403.91 403.95 54.2K
13:12 403.96 404.06 403.94 404.06 27.0K
13:13 404.06 404.12 404.06 404.11 46.6K
13:14 404.12 404.12 404.04 404.05 38.8K
13:15 404.04 404.07 404.01 404.06 58.3K
13:16 404.06 404.10 404.06 404.06 50.7K
13:17 404.06 404.09 404.02 404.04 33.2K
13:18 404.08 404.14 404.08 404.11 30.9K
13:19 404.11 404.14 404.09 404.09 41.1K
13:20 404.11 404.15 404.09 404.15 55.7K
13:21 404.18 404.26 404.18 404.26 46.1K
13:22 404.25 404.46 404.25 404.46 72.4K
13:23 404.46 404.51 404.41 404.51 23.1K
13:24 404.49 404.49 404.41 404.41 24.7K
13:25 404.42 404.45 404.40 404.41 42.3K
13:26 404.41 404.41 404.20 404.21 33.1K
13:27 404.22 404.25 404.10 404.10 42.7K
13:28 403.99 404.13 403.99 404.04 84.3K
13:29 404.04 404.06 404.01 404.01 65.4K
13:30 404.03 404.10 404.02 404.10 31.5K
13:31 404.10 404.15 404.07 404.14 144.2K
13:32 404.13 404.22 404.13 404.22 47.6K
13:33 404.22 404.49 404.21 404.49 109.6K
13:34 404.50 404.58 404.44 404.58 84.8K
13:35 404.58 404.60 404.56 404.60 58.2K
13:36 404.64 404.78 404.61 404.70 90.2K
13:37 404.70 404.87 404.70 404.76 100.4K
13:38 404.75 404.94 404.75 404.89 81.4K
13:39 404.88 404.90 404.82 404.84 78.4K
13:40 404.83 404.88 404.72 404.76 56.9K
13:41 404.77 404.77 404.65 404.71 79.5K
13:42 404.71 404.71 404.50 404.50 67.9K
13:43 404.50 404.50 404.39 404.47 66.1K
13:44 404.47 404.53 404.47 404.53 42.3K
13:45 404.52 404.58 404.52 404.58 31.0K
13:46 404.57 404.62 404.46 404.49 46.9K
13:47 404.54 404.54 404.42 404.46 91.9K
13:48 404.45 404.46 404.34 404.34 45.5K
13:49 404.35 404.35 404.13 404.16 40.3K
13:50 404.16 404.24 404.15 404.20 35.0K
13:51 404.19 404.26 404.19 404.26 38.2K
13:52 404.26 404.26 404.22 404.22 62.4K
13:53 404.24 404.49 404.24 404.48 127.0K
13:54 404.48 404.54 404.48 404.51 41.7K
13:55 404.51 404.52 404.50 404.51 46.5K
13:56 404.57 404.60 404.52 404.55 47.9K
13:57 404.55 404.55 404.52 404.55 39.4K
13:58 404.53 404.55 404.51 404.53 30.6K
13:59 404.53 404.53 404.47 404.53 35.0K
14:00 404.53 404.54 404.50 404.50 97.7K
14:01 404.49 404.49 404.32 404.42 73.2K
14:02 404.42 404.51 404.42 404.51 32.4K
14:03 404.51 404.58 404.51 404.58 63.5K
14:04 404.60 404.61 404.57 404.57 41.6K
14:05 404.59 404.62 404.54 404.62 51.3K
14:06 404.61 404.67 404.55 404.55 55.8K
14:07 404.55 404.62 404.55 404.58 88.6K
14:08 404.57 404.59 404.48 404.48 91.5K
14:09 404.49 404.54 404.47 404.54 61.2K
14:10 404.54 404.58 404.53 404.58 77.5K
14:11 404.59 404.64 404.59 404.63 38.2K
14:12 404.61 404.61 404.48 404.50 60.9K
14:13 404.48 404.57 404.48 404.56 24.8K
14:14 404.56 404.60 404.55 404.59 31.7K
14:15 404.60 404.68 404.59 404.65 36.5K
14:16 404.70 404.80 404.70 404.80 42.9K
14:17 404.84 404.84 404.82 404.82 125.9K
14:18 404.81 404.83 404.76 404.76 73.3K
14:19 404.76 404.77 404.72 404.72 127.9K
14:20 404.74 404.74 404.68 404.71 141.7K
14:21 404.71 404.75 404.70 404.74 33.3K
14:22 404.74 404.77 404.66 404.68 60.4K
14:23 404.69 404.69 404.50 404.50 51.2K
14:24 404.49 404.52 404.44 404.50 49.8K
14:25 404.47 404.60 404.47 404.60 94.6K
14:26 404.59 404.59 404.46 404.46 61.3K
14:27 404.47 404.48 404.42 404.48 30.2K
14:28 404.47 404.48 404.37 404.39 77.5K
14:29 404.38 404.41 404.35 404.40 34.6K
14:30 404.42 404.46 404.41 404.42 52.2K
14:31 404.44 404.44 404.30 404.30 51.4K
14:32 404.29 404.34 404.20 404.20 60.1K
14:33 404.20 404.27 404.20 404.25 33.4K
14:34 404.23 404.27 404.21 404.27 50.2K
14:35 404.29 404.42 404.29 404.42 33.5K
14:36 404.41 404.44 404.33 404.38 70.1K
14:37 404.39 404.39 404.23 404.23 31.5K
14:38 404.23 404.26 404.19 404.21 29.4K
14:39 404.20 404.28 404.13 404.14 81.0K
14:40 404.05 404.06 404.01 404.03 47.8K
14:41 404.03 404.09 404.01 404.05 80.5K
14:42 404.08 404.17 404.08 404.16 89.0K
14:43 404.16 404.23 404.14 404.22 30.7K
14:44 404.24 404.30 404.22 404.28 64.9K
14:45 404.28 404.38 404.28 404.38 56.1K
14:46 404.39 404.40 404.24 404.24 67.2K
14:47 404.24 404.25 404.23 404.23 29.3K
14:48 404.18 404.27 404.17 404.27 50.0K
14:49 404.31 404.37 404.29 404.29 78.2K
14:50 404.29 404.38 404.29 404.38 48.9K
14:51 404.36 404.36 404.32 404.33 61.6K
14:52 404.36 404.44 404.36 404.40 43.2K
14:53 404.42 404.44 404.39 404.39 47.8K
14:54 404.39 404.44 404.34 404.44 31.2K
14:55 404.45 404.48 404.37 404.37 64.7K
14:56 404.37 404.37 404.29 404.29 57.3K
14:57 404.30 404.44 404.30 404.44 74.4K
14:58 404.44 404.46 404.42 404.44 58.8K
14:59 404.43 404.44 404.38 404.39 87.7K
15:00 404.39 404.39 404.31 404.35 116.3K
15:01 404.34 404.41 404.34 404.37 72.0K
15:02 404.33 404.36 404.27 404.35 92.2K
15:03 404.42 404.49 404.42 404.49 63.8K
15:04 404.49 404.58 404.49 404.58 62.7K
15:05 404.59 404.68 404.59 404.68 100.1K
15:06 404.69 404.70 404.59 404.59 89.0K
15:07 404.59 404.63 404.58 404.58 88.7K
15:08 404.60 404.66 404.59 404.64 73.8K
15:09 404.64 404.64 404.58 404.62 72.2K
15:10 404.62 404.67 404.62 404.66 80.5K
15:11 404.65 404.68 404.65 404.67 117.3K
15:12 404.67 404.72 404.60 404.69 84.7K
15:13 404.69 404.74 404.68 404.71 43.1K
15:14 404.72 404.74 404.70 404.74 51.6K
15:15 404.75 404.77 404.65 404.65 80.9K
15:16 404.69 404.69 404.58 404.58 79.2K
15:17 404.60 404.61 404.56 404.56 64.3K
15:18 404.59 404.59 404.51 404.54 75.2K
15:19 404.54 404.59 404.53 404.58 48.3K
15:20 404.57 404.64 404.57 404.62 117.9K
15:21 404.63 404.71 404.63 404.69 50.4K
15:22 404.69 404.70 404.57 404.58 94.8K
15:23 404.60 404.60 404.54 404.55 54.7K
15:24 404.54 404.56 404.52 404.55 56.6K
15:25 404.56 404.64 404.56 404.56 121.0K
15:26 404.62 404.67 404.61 404.67 95.5K
15:27 404.68 404.69 404.65 404.67 87.8K
15:28 404.67 404.68 404.62 404.68 86.0K
15:29 404.65 404.66 404.60 404.61 111.3K
15:30 404.61 404.66 404.60 404.64 89.5K
15:31 404.58 404.66 404.57 404.65 87.1K
15:32 404.62 404.62 404.49 404.55 94.0K
15:33 404.54 404.55 404.51 404.51 49.3K
15:34 404.47 404.51 404.43 404.50 98.6K
15:35 404.49 404.56 404.45 404.48 81.0K
15:36 404.48 404.56 404.48 404.56 84.3K
15:37 404.53 404.53 404.48 404.50 88.3K
15:38 404.50 404.55 404.41 404.42 135.6K
15:39 404.38 404.38 404.26 404.26 150.2K
15:40 404.26 404.33 404.26 404.29 92.1K
15:41 404.28 404.34 404.28 404.31 86.3K
15:42 404.33 404.37 404.21 404.21 193.5K
15:43 404.24 404.29 404.19 404.19 301.5K
15:44 404.18 404.18 404.06 404.07 85.1K
15:45 404.08 404.20 404.08 404.20 129.4K
15:46 404.20 404.20 404.08 404.10 143.8K
15:47 404.08 404.15 404.07 404.13 127.9K
15:48 404.12 404.13 404.00 404.06 166.1K
15:49 404.05 404.05 403.97 403.97 164.9K
15:50 404.15 404.41 404.13 404.33 282.3K
15:51 404.41 404.63 404.41 404.63 327.8K
15:52 404.62 404.64 404.35 404.36 290.4K
15:53 404.35 404.39 404.24 404.38 207.5K
15:54 404.38 404.40 404.25 404.26 365.4K
15:55 404.35 404.60 404.19 404.60 353.1K
15:56 404.60 404.62 404.55 404.62 375.9K
15:57 404.65 404.65 404.56 404.63 599.2K
15:58 404.61 404.64 404.53 404.59 550.2K
15:59 404.59 404.83 404.58 404.79 9,947.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available