DJ Basic Resources

DJUSBS
🏛️ usa →
431.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 421.04 421.69 420.87 421.22 3,745.3K
09:31 420.98 421.27 420.73 421.02 180.0K
09:32 421.01 421.23 420.87 420.93 125.7K
09:33 420.88 420.88 420.62 420.80 224.6K
09:34 420.69 420.88 420.52 420.66 151.4K
09:35 420.68 421.25 420.68 421.07 223.1K
09:36 421.12 421.27 420.90 420.90 130.3K
09:37 420.90 421.10 420.85 421.03 109.9K
09:38 420.87 420.87 420.40 420.40 171.3K
09:39 420.19 420.35 420.09 420.29 81.1K
09:40 420.35 420.37 419.82 419.82 165.0K
09:41 419.76 420.09 419.72 420.09 89.4K
09:42 420.12 420.55 420.12 420.55 181.8K
09:43 420.70 420.74 420.60 420.61 145.6K
09:44 420.54 420.62 420.31 420.41 123.7K
09:45 420.59 420.80 420.56 420.77 113.0K
09:46 420.81 421.11 420.74 420.79 107.2K
09:47 420.68 420.98 420.65 420.79 107.3K
09:48 420.84 421.42 420.84 421.28 135.6K
09:49 421.27 421.30 421.09 421.30 126.5K
09:50 421.20 421.20 420.83 420.84 77.2K
09:51 420.81 420.83 420.54 420.54 151.7K
09:52 420.64 421.38 420.64 421.37 104.7K
09:53 421.39 421.51 421.25 421.30 67.9K
09:54 421.28 421.50 421.28 421.45 107.0K
09:55 421.40 421.56 421.28 421.56 62.9K
09:56 421.52 421.57 421.21 421.21 99.5K
09:57 421.33 421.58 421.33 421.58 93.1K
09:58 421.51 421.51 421.33 421.33 97.3K
09:59 421.28 421.48 421.23 421.47 81.8K
10:00 421.64 421.67 421.43 421.43 172.5K
10:01 421.34 421.52 421.23 421.38 114.5K
10:02 421.34 421.68 421.17 421.68 132.4K
10:03 421.71 421.76 421.61 421.61 88.5K
10:04 421.52 421.55 421.27 421.35 86.8K
10:05 421.36 421.50 421.26 421.49 77.1K
10:06 421.55 421.66 421.50 421.56 108.4K
10:07 421.58 421.61 421.49 421.57 164.7K
10:08 421.58 421.71 421.45 421.49 83.7K
10:09 421.46 421.55 421.38 421.38 76.7K
10:10 421.25 421.40 421.22 421.39 64.0K
10:11 421.37 421.67 421.37 421.67 79.7K
10:12 421.65 421.80 421.63 421.66 79.0K
10:13 421.66 421.69 421.62 421.62 120.1K
10:14 421.62 421.62 421.39 421.50 146.1K
10:15 421.37 421.50 421.20 421.20 127.3K
10:16 421.18 421.55 421.12 421.55 76.7K
10:17 421.54 421.57 421.48 421.50 47.4K
10:18 421.45 421.45 421.21 421.39 71.9K
10:19 421.29 421.40 421.28 421.36 41.3K
10:20 421.37 421.49 421.37 421.45 64.1K
10:21 421.47 421.71 421.47 421.61 117.2K
10:22 421.54 421.82 421.54 421.79 134.0K
10:23 421.72 421.72 421.55 421.61 37.3K
10:24 421.66 421.79 421.66 421.73 0.0K
10:25 421.68 421.82 421.57 421.82 0.0K
10:26 421.83 421.83 421.57 421.57 0.0K
10:27 421.47 421.70 421.47 421.68 0.0K
10:28 421.68 421.91 421.68 421.90 0.0K
10:29 421.94 421.99 421.84 421.84 0.0K
10:30 421.78 422.03 421.68 421.95 0.0K
10:31 421.90 421.90 421.48 421.48 0.0K
10:32 421.49 421.60 421.28 421.28 0.0K
10:33 421.30 421.64 421.30 421.64 0.0K
10:34 421.67 421.69 421.56 421.61 0.0K
10:35 421.63 421.67 421.39 421.39 0.0K
10:36 421.38 421.55 421.37 421.55 0.0K
10:37 421.53 421.61 421.49 421.56 12.3K
10:38 421.56 421.57 421.43 421.56 43.8K
10:39 421.52 421.61 421.52 421.61 43.3K
10:40 421.57 421.72 421.41 421.72 130.9K
10:41 421.74 421.74 421.60 421.63 174.9K
10:42 421.64 421.72 421.58 421.72 72.7K
10:43 421.78 421.80 421.50 421.52 96.6K
10:44 421.48 421.69 421.40 421.63 60.1K
10:45 421.63 421.64 421.52 421.53 71.6K
10:46 421.44 421.50 421.11 421.11 51.7K
10:47 421.11 421.13 420.87 420.87 71.4K
10:48 420.90 421.07 420.89 421.07 74.5K
10:49 421.12 421.12 420.75 420.75 146.4K
10:50 420.81 421.01 420.79 420.79 102.7K
10:51 420.77 420.92 420.73 420.73 118.8K
10:52 420.71 420.77 420.71 420.72 34.2K
10:53 420.71 420.71 420.56 420.60 42.1K
10:54 420.60 420.76 420.60 420.72 48.3K
10:55 420.72 420.79 420.64 420.78 69.1K
10:56 420.80 420.81 420.72 420.74 63.4K
10:57 420.78 420.87 420.78 420.84 59.6K
10:58 420.87 420.87 420.68 420.72 110.9K
10:59 420.73 420.79 420.57 420.57 111.8K
11:00 420.58 420.84 420.55 420.78 78.5K
11:01 420.80 420.90 420.80 420.90 83.7K
11:02 420.89 420.89 420.76 420.84 50.8K
11:03 420.82 421.02 420.78 421.02 53.3K
11:04 420.98 420.99 420.95 420.98 41.8K
11:05 420.97 421.00 420.57 420.57 73.4K
11:06 420.60 420.61 420.29 420.32 67.4K
11:07 420.33 420.34 419.96 420.03 68.5K
11:08 419.97 420.18 419.90 420.11 100.5K
11:09 420.14 420.15 420.10 420.10 57.0K
11:10 420.06 420.22 420.01 420.22 55.0K
11:11 420.24 420.32 420.24 420.29 51.4K
11:12 420.29 420.35 420.29 420.30 41.4K
11:13 420.30 420.37 420.29 420.32 35.8K
11:14 420.30 420.38 420.27 420.29 75.0K
11:15 420.33 420.38 420.17 420.21 63.0K
11:16 420.20 420.36 420.20 420.28 65.7K
11:17 420.23 420.23 420.12 420.18 55.5K
11:18 420.18 420.18 420.03 420.03 42.7K
11:19 420.03 420.04 419.98 420.04 68.6K
11:20 420.00 420.08 419.90 419.90 146.3K
11:21 419.90 419.91 419.52 419.52 81.6K
11:22 419.52 419.69 419.49 419.69 42.3K
11:23 419.71 419.88 419.71 419.80 58.3K
11:24 419.80 419.88 419.72 419.83 75.7K
11:25 419.89 419.91 419.67 419.67 84.1K
11:26 419.74 419.76 419.56 419.57 83.1K
11:27 419.66 419.67 419.43 419.43 150.1K
11:28 419.41 419.42 419.34 419.35 57.2K
11:29 419.26 419.33 419.23 419.31 48.9K
11:30 419.31 419.43 419.26 419.26 94.9K
11:31 419.28 419.37 419.23 419.24 61.5K
11:32 419.22 419.28 419.19 419.19 67.6K
11:33 419.20 419.20 419.15 419.15 41.3K
11:34 419.22 419.25 419.13 419.17 83.3K
11:35 419.17 419.19 419.02 419.19 74.8K
11:36 419.20 419.22 419.03 419.12 85.9K
11:37 419.08 419.24 419.08 419.18 57.5K
11:38 419.18 419.46 419.18 419.45 110.1K
11:39 419.43 419.45 419.31 419.31 46.6K
11:40 419.31 419.38 419.30 419.30 37.6K
11:41 419.31 419.43 419.31 419.43 36.5K
11:42 419.41 419.47 419.34 419.47 36.6K
11:43 419.46 419.59 419.45 419.56 77.0K
11:44 419.55 419.81 419.55 419.81 52.1K
11:45 419.82 419.82 419.75 419.78 79.2K
11:46 419.79 419.95 419.79 419.92 50.9K
11:47 419.92 420.01 419.92 419.99 104.3K
11:48 419.99 420.11 419.95 420.11 82.0K
11:49 420.14 420.15 420.12 420.13 77.7K
11:50 420.12 420.13 420.00 420.00 66.7K
11:51 419.98 420.05 419.92 420.05 57.6K
11:52 420.06 420.08 419.99 420.04 28.1K
11:53 420.01 420.01 419.96 420.00 44.9K
11:54 420.01 420.05 419.99 420.05 52.5K
11:55 420.04 420.12 420.01 420.04 89.3K
11:56 420.03 420.20 420.03 420.18 88.9K
11:57 420.18 420.36 420.18 420.36 86.1K
11:58 420.37 420.37 420.21 420.22 44.9K
11:59 420.21 420.23 420.14 420.16 31.2K
12:00 420.15 420.30 420.15 420.28 22.1K
12:01 420.27 420.34 420.26 420.30 70.6K
12:02 420.28 420.35 420.23 420.29 44.5K
12:03 420.29 420.38 420.28 420.28 26.9K
12:04 420.32 420.32 420.23 420.23 34.4K
12:05 420.24 420.24 420.14 420.15 29.5K
12:06 420.18 420.25 420.14 420.25 44.7K
12:07 420.26 420.27 420.22 420.24 78.3K
12:08 420.25 420.25 420.19 420.20 24.9K
12:09 420.21 420.28 420.20 420.28 29.7K
12:10 420.29 420.38 420.29 420.38 79.0K
12:11 420.38 420.54 420.38 420.53 38.6K
12:12 420.45 420.45 420.35 420.41 81.7K
12:13 420.41 420.59 420.41 420.59 57.6K
12:14 420.61 420.85 420.61 420.85 68.0K
12:15 420.84 420.88 420.82 420.88 44.0K
12:16 420.86 420.98 420.86 420.89 55.5K
12:17 420.86 420.87 420.82 420.87 43.3K
12:18 420.87 420.87 420.78 420.78 49.9K
12:19 420.77 420.84 420.77 420.84 16.4K
12:20 420.82 420.93 420.82 420.83 59.8K
12:21 420.84 420.95 420.84 420.91 36.3K
12:22 420.93 421.00 420.93 421.00 68.8K
12:23 420.99 421.01 420.93 420.94 29.2K
12:24 420.93 421.01 420.93 421.01 27.5K
12:25 421.02 421.03 420.90 420.90 46.6K
12:26 420.88 421.06 420.88 421.06 56.9K
12:27 421.08 421.08 420.96 420.96 57.2K
12:28 420.95 421.04 420.94 421.00 84.0K
12:29 420.94 420.95 420.71 420.71 71.5K
12:30 420.70 420.80 420.70 420.70 74.5K
12:31 420.69 420.70 420.64 420.70 52.5K
12:32 420.70 420.81 420.68 420.80 39.6K
12:33 420.83 420.92 420.81 420.92 93.6K
12:34 420.90 420.95 420.83 420.95 31.5K
12:35 420.95 421.04 420.95 420.99 30.1K
12:36 420.95 420.95 420.90 420.90 44.0K
12:37 420.91 420.97 420.87 420.87 44.6K
12:38 420.92 420.95 420.88 420.93 102.1K
12:39 420.95 420.96 420.90 420.90 32.1K
12:40 420.88 420.91 420.86 420.90 17.0K
12:41 420.95 421.06 420.94 421.04 37.7K
12:42 421.04 421.12 421.02 421.02 24.4K
12:43 420.99 421.05 420.99 421.05 20.3K
12:44 421.07 421.07 421.03 421.03 17.6K
12:45 421.08 421.09 421.05 421.06 24.4K
12:46 421.05 421.23 421.05 421.20 29.3K
12:47 421.20 421.32 421.19 421.30 21.6K
12:48 421.29 421.33 421.17 421.22 65.1K
12:49 421.21 421.26 421.16 421.25 85.1K
12:50 421.25 421.37 421.25 421.36 110.2K
12:51 421.35 421.43 421.35 421.43 35.3K
12:52 421.43 421.47 421.37 421.45 43.1K
12:53 421.44 421.44 421.25 421.25 66.3K
12:54 421.23 421.24 421.05 421.05 64.1K
12:55 421.06 421.08 420.83 420.83 65.2K
12:56 420.89 420.92 420.85 420.85 45.8K
12:57 420.84 420.84 420.73 420.79 32.6K
12:58 420.77 420.77 420.66 420.66 48.7K
12:59 420.63 420.63 420.43 420.47 67.3K
13:00 420.46 420.57 420.40 420.40 82.4K
13:01 420.36 420.47 420.27 420.30 91.7K
13:02 420.30 420.32 420.23 420.23 65.3K
13:03 420.27 420.48 420.27 420.48 56.5K
13:04 420.51 420.73 420.50 420.71 61.6K
13:05 420.72 420.79 420.68 420.72 43.3K
13:06 420.72 420.81 420.72 420.77 41.8K
13:07 420.77 420.80 420.73 420.73 23.3K
13:08 420.67 420.84 420.66 420.77 73.5K
13:09 420.77 420.77 420.69 420.75 59.5K
13:10 420.78 420.78 420.53 420.53 67.1K
13:11 420.55 420.79 420.55 420.76 66.8K
13:12 420.75 420.88 420.75 420.85 59.3K
13:13 420.88 421.10 420.88 421.09 51.0K
13:14 421.10 421.15 421.02 421.15 41.4K
13:15 421.17 421.21 421.13 421.21 29.1K
13:16 421.20 421.20 420.97 421.00 36.7K
13:17 420.98 421.04 420.95 420.98 37.5K
13:18 421.01 421.04 420.99 421.01 32.3K
13:19 421.01 421.01 420.85 420.85 50.1K
13:20 420.85 420.91 420.83 420.91 65.1K
13:21 420.92 420.93 420.77 420.77 26.5K
13:22 420.79 420.83 420.77 420.77 51.2K
13:23 420.77 420.82 420.77 420.77 55.5K
13:24 420.77 420.89 420.77 420.89 45.5K
13:25 420.90 420.94 420.89 420.93 59.3K
13:26 420.92 421.00 420.91 420.91 59.9K
13:27 420.88 420.89 420.82 420.86 34.9K
13:28 420.85 420.86 420.80 420.80 82.1K
13:29 420.77 420.83 420.73 420.73 49.1K
13:30 420.76 420.94 420.75 420.94 77.9K
13:31 420.98 420.98 420.80 420.80 52.5K
13:32 420.82 420.82 420.79 420.80 70.3K
13:33 420.80 420.83 420.74 420.74 60.9K
13:34 420.74 420.77 420.74 420.76 90.9K
13:35 420.78 420.82 420.70 420.82 61.4K
13:36 420.82 420.82 420.74 420.75 73.2K
13:37 420.75 420.75 420.66 420.66 35.8K
13:38 420.63 420.66 420.59 420.65 83.2K
13:39 420.65 420.72 420.63 420.68 61.8K
13:40 420.69 420.81 420.69 420.80 107.5K
13:41 420.78 420.80 420.76 420.76 96.5K
13:42 420.77 420.91 420.77 420.91 65.6K
13:43 420.96 421.09 420.96 421.08 69.2K
13:44 421.08 421.10 421.03 421.10 68.4K
13:45 421.10 421.12 421.08 421.08 27.8K
13:46 421.08 421.13 421.05 421.13 52.3K
13:47 421.17 421.29 421.17 421.29 84.0K
13:48 421.29 421.37 421.28 421.37 73.9K
13:49 421.37 421.51 421.36 421.50 30.3K
13:50 421.51 421.55 421.47 421.49 125.2K
13:51 421.49 421.51 421.49 421.51 53.7K
13:52 421.50 421.68 421.47 421.68 46.1K
13:53 421.66 421.70 421.65 421.70 73.8K
13:54 421.71 421.76 421.70 421.70 77.5K
13:55 421.70 421.72 421.48 421.48 77.6K
13:56 421.46 421.54 421.46 421.48 97.7K
13:57 421.47 421.52 421.40 421.51 50.1K
13:58 421.51 421.57 421.51 421.54 24.5K
13:59 421.54 421.57 421.53 421.57 20.5K
14:00 421.59 421.68 421.59 421.67 57.1K
14:01 421.68 421.70 421.65 421.70 38.4K
14:02 421.71 421.72 421.68 421.68 46.3K
14:03 421.70 421.74 421.69 421.70 55.2K
14:04 421.72 421.72 421.67 421.68 59.5K
14:05 421.72 421.76 421.72 421.72 33.9K
14:06 421.73 421.77 421.71 421.77 65.5K
14:07 421.79 421.83 421.76 421.80 54.4K
14:08 421.81 421.88 421.81 421.88 28.6K
14:09 421.87 421.92 421.87 421.92 63.8K
14:10 421.89 422.04 421.86 422.04 118.2K
14:11 422.04 422.05 421.98 422.00 66.8K
14:12 421.99 422.02 421.90 421.91 33.3K
14:13 421.92 421.98 421.91 421.97 35.8K
14:14 421.97 422.10 421.97 422.10 31.6K
14:15 422.10 422.14 422.08 422.09 117.4K
14:16 422.12 422.15 422.07 422.15 60.2K
14:17 422.18 422.29 422.18 422.29 117.3K
14:18 422.25 422.34 422.25 422.33 101.9K
14:19 422.34 422.45 422.34 422.43 144.1K
14:20 422.44 422.45 422.30 422.30 68.3K
14:21 422.32 422.37 422.29 422.36 45.7K
14:22 422.36 422.45 422.35 422.41 87.0K
14:23 422.41 422.42 422.31 422.32 55.8K
14:24 422.30 422.30 422.26 422.27 27.9K
14:25 422.28 422.31 422.17 422.17 52.6K
14:26 422.13 422.20 422.12 422.12 47.6K
14:27 422.12 422.14 422.09 422.09 45.1K
14:28 422.11 422.11 421.94 421.95 105.0K
14:29 421.95 421.97 421.83 421.84 50.9K
14:30 421.87 421.97 421.87 421.93 58.5K
14:31 421.90 421.90 421.88 421.89 37.5K
14:32 421.87 421.90 421.75 421.75 79.5K
14:33 421.75 421.77 421.69 421.71 66.3K
14:34 421.74 421.82 421.73 421.82 88.9K
14:35 421.76 421.83 421.74 421.79 111.3K
14:36 421.80 421.91 421.74 421.74 103.5K
14:37 421.74 421.74 421.67 421.68 77.2K
14:38 421.68 421.68 421.62 421.62 53.9K
14:39 421.64 421.67 421.57 421.57 90.3K
14:40 421.55 421.59 421.48 421.49 64.0K
14:41 421.49 421.57 421.48 421.56 63.3K
14:42 421.58 421.58 421.50 421.55 36.5K
14:43 421.54 421.64 421.52 421.63 70.2K
14:44 421.65 421.72 421.62 421.72 40.4K
14:45 421.70 421.78 421.68 421.77 71.5K
14:46 421.76 421.77 421.72 421.73 36.4K
14:47 421.70 421.72 421.62 421.63 32.8K
14:48 421.61 421.69 421.58 421.58 83.7K
14:49 421.58 421.60 421.38 421.38 48.2K
14:50 421.37 421.58 421.37 421.58 95.6K
14:51 421.58 421.75 421.58 421.75 40.2K
14:52 421.77 421.82 421.76 421.82 56.2K
14:53 421.81 421.82 421.79 421.80 26.2K
14:54 421.81 421.94 421.81 421.94 43.0K
14:55 421.95 421.95 421.85 421.85 103.6K
14:56 421.83 421.84 421.78 421.78 34.8K
14:57 421.82 421.90 421.82 421.89 52.3K
14:58 421.87 421.87 421.82 421.87 101.0K
14:59 421.92 421.93 421.83 421.93 131.5K
15:00 421.93 421.99 421.90 421.91 57.3K
15:01 421.88 421.95 421.87 421.94 84.5K
15:02 422.03 422.14 422.03 422.14 85.6K
15:03 422.14 422.18 422.12 422.18 43.4K
15:04 422.19 422.23 422.16 422.16 48.8K
15:05 422.14 422.14 421.99 422.00 172.8K
15:06 421.99 421.99 421.92 421.98 65.6K
15:07 421.98 422.04 421.97 422.03 29.1K
15:08 422.03 422.10 422.01 422.07 46.7K
15:09 422.07 422.11 422.07 422.11 34.2K
15:10 422.12 422.14 422.10 422.12 49.6K
15:11 422.12 422.17 422.09 422.09 72.1K
15:12 422.15 422.30 422.15 422.30 90.7K
15:13 422.30 422.30 422.22 422.22 58.7K
15:14 422.18 422.18 422.06 422.09 112.7K
15:15 422.14 422.18 422.10 422.12 77.3K
15:16 422.11 422.14 422.11 422.14 57.2K
15:17 422.12 422.17 422.11 422.15 51.7K
15:18 422.17 422.24 422.14 422.22 37.3K
15:19 422.22 422.24 422.13 422.18 40.5K
15:20 422.18 422.20 422.11 422.11 62.1K
15:21 422.11 422.11 422.08 422.11 45.6K
15:22 422.14 422.16 422.13 422.13 33.4K
15:23 422.12 422.17 422.12 422.15 35.9K
15:24 422.19 422.20 422.11 422.11 64.9K
15:25 422.08 422.12 422.06 422.08 60.7K
15:26 422.07 422.07 422.02 422.03 226.4K
15:27 422.02 422.13 422.02 422.13 213.4K
15:28 422.14 422.14 421.99 421.99 59.2K
15:29 421.97 422.11 421.97 422.11 120.5K
15:30 422.12 422.20 422.12 422.20 129.0K
15:31 422.22 422.22 422.14 422.16 117.7K
15:32 422.15 422.18 422.10 422.18 161.6K
15:33 422.17 422.18 422.04 422.06 100.8K
15:34 422.01 422.01 421.95 421.97 150.1K
15:35 422.00 422.08 422.00 422.08 57.8K
15:36 422.08 422.18 422.07 422.17 66.9K
15:37 422.15 422.16 422.10 422.14 107.7K
15:38 422.15 422.15 422.09 422.09 64.5K
15:39 422.08 422.10 422.00 422.00 120.8K
15:40 422.00 422.25 421.99 422.25 123.2K
15:41 422.25 422.31 422.25 422.29 74.1K
15:42 422.29 422.33 422.21 422.21 104.2K
15:43 422.20 422.25 422.19 422.23 76.6K
15:44 422.23 422.23 422.16 422.21 106.8K
15:45 422.20 422.21 422.16 422.16 105.4K
15:46 422.16 422.26 422.16 422.22 228.8K
15:47 422.24 422.26 422.23 422.24 141.6K
15:48 422.29 422.30 422.21 422.28 147.8K
15:49 422.24 422.24 422.03 422.03 168.8K
15:50 421.94 421.94 421.82 421.84 288.9K
15:51 421.80 421.80 421.70 421.70 268.3K
15:52 421.70 421.79 421.70 421.78 176.9K
15:53 421.77 421.83 421.75 421.83 151.1K
15:54 421.83 421.88 421.82 421.86 214.3K
15:55 421.94 422.48 421.94 422.40 381.3K
15:56 422.31 422.31 422.14 422.14 375.7K
15:57 422.12 422.17 422.05 422.17 363.9K
15:58 422.13 422.15 422.07 422.09 543.8K
15:59 422.10 422.13 421.88 421.88 7,491.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available