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
09:30 421.68 421.98 421.67 421.82 1,160.3K
09:31 421.81 422.35 421.71 422.35 161.6K
09:32 422.76 423.35 422.71 423.07 227.2K
09:33 423.08 423.66 423.02 423.66 104.3K
09:34 423.74 423.76 423.47 423.68 97.5K
09:35 423.61 423.61 423.41 423.52 124.7K
09:36 423.59 423.59 423.38 423.38 93.2K
09:37 423.40 423.41 423.01 423.10 86.4K
09:38 423.01 423.07 422.83 423.07 110.9K
09:39 423.03 423.43 422.85 423.32 71.3K
09:40 423.38 423.55 423.37 423.55 70.8K
09:41 423.39 423.98 423.39 423.97 73.9K
09:42 423.90 424.13 423.90 424.00 67.3K
09:43 423.96 423.96 423.79 423.85 91.4K
09:44 423.76 423.76 423.62 423.74 92.5K
09:45 423.72 423.94 423.72 423.81 82.6K
09:46 423.75 423.91 423.72 423.72 62.0K
09:47 423.77 423.83 423.76 423.82 38.0K
09:48 423.81 424.02 423.75 423.99 92.3K
09:49 423.94 424.14 423.81 424.11 102.3K
09:50 424.03 424.08 423.92 424.02 54.8K
09:51 424.01 424.04 423.83 423.92 29.2K
09:52 423.87 423.87 423.47 423.47 58.1K
09:53 423.42 423.83 423.42 423.82 64.4K
09:54 423.88 423.89 423.20 423.20 65.0K
09:55 423.17 423.71 423.17 423.71 72.7K
09:56 423.66 423.83 423.61 423.72 151.2K
09:57 423.72 423.79 423.57 423.79 52.6K
09:58 423.85 423.91 423.77 423.82 34.8K
09:59 423.84 424.13 423.80 424.13 56.4K
10:00 424.27 424.74 424.15 424.74 146.0K
10:01 424.75 424.81 424.54 424.56 98.3K
10:02 424.60 424.60 424.45 424.45 81.2K
10:03 424.40 424.40 423.89 423.89 71.1K
10:04 423.89 423.89 423.66 423.66 125.6K
10:05 423.62 423.85 423.31 423.31 101.7K
10:06 423.13 423.32 423.06 423.06 94.7K
10:07 422.75 422.96 422.64 422.96 105.9K
10:08 423.05 423.07 422.90 422.98 99.5K
10:09 423.00 423.07 422.97 423.02 134.6K
10:10 422.96 423.08 422.73 422.73 105.4K
10:11 422.68 422.68 422.28 422.28 109.0K
10:12 422.26 422.47 422.23 422.47 87.0K
10:13 422.45 422.91 422.45 422.89 101.1K
10:14 422.92 422.94 422.78 422.91 139.6K
10:15 422.79 422.79 422.51 422.51 136.6K
10:16 422.49 422.78 422.49 422.74 143.3K
10:17 422.78 422.99 422.76 422.95 107.7K
10:18 422.94 422.94 422.70 422.74 54.0K
10:19 422.72 422.72 422.53 422.60 110.8K
10:20 422.55 423.09 422.55 423.06 84.1K
10:21 423.05 423.34 423.05 423.34 88.0K
10:22 423.32 423.33 423.18 423.18 110.6K
10:23 423.15 423.30 423.15 423.30 87.3K
10:24 423.32 423.36 423.28 423.30 79.4K
10:25 423.30 423.40 423.26 423.36 58.1K
10:26 423.40 423.51 423.18 423.18 99.1K
10:27 423.20 423.46 423.20 423.46 61.8K
10:28 423.46 423.57 423.45 423.57 55.5K
10:29 423.57 423.57 423.44 423.52 66.2K
10:30 423.62 423.68 423.52 423.62 110.0K
10:31 423.68 423.87 423.67 423.87 106.7K
10:32 423.93 424.02 423.72 423.72 129.0K
10:33 423.80 424.10 423.80 424.08 102.3K
10:34 424.07 424.15 424.07 424.11 99.5K
10:35 424.10 424.20 424.02 424.10 67.4K
10:36 424.08 424.16 424.03 424.06 72.1K
10:37 424.03 424.03 423.81 423.85 45.5K
10:38 423.88 423.94 423.84 423.92 99.5K
10:39 423.93 424.03 423.88 423.89 102.7K
10:40 423.84 424.08 423.84 424.08 59.4K
10:41 424.10 424.17 423.87 423.87 141.9K
10:42 423.94 424.09 423.89 424.07 127.0K
10:43 424.05 424.05 423.85 423.85 87.4K
10:44 423.82 423.82 423.41 423.41 72.5K
10:45 423.38 423.38 423.03 423.03 170.5K
10:46 423.04 423.28 423.04 423.11 145.5K
10:47 423.12 423.15 423.03 423.03 90.5K
10:48 423.02 423.06 422.91 423.00 75.3K
10:49 423.02 423.17 423.02 423.17 194.9K
10:50 423.26 423.26 423.04 423.07 89.8K
10:51 423.03 423.23 423.03 423.22 87.6K
10:52 423.19 423.19 422.95 423.02 117.4K
10:53 422.97 423.46 422.97 423.46 122.6K
10:54 423.46 423.78 423.46 423.78 105.1K
10:55 423.83 423.89 423.79 423.89 85.7K
10:56 423.96 423.99 423.86 423.90 112.2K
10:57 423.87 424.05 423.83 424.05 63.0K
10:58 424.06 424.20 424.06 424.13 143.9K
10:59 424.17 424.35 424.09 424.35 114.4K
11:00 424.25 424.33 424.05 424.33 139.5K
11:01 424.44 424.46 424.37 424.42 67.5K
11:02 424.42 424.50 424.38 424.40 86.7K
11:03 424.40 424.44 424.36 424.40 63.1K
11:04 424.40 424.51 424.37 424.43 57.4K
11:05 424.43 424.50 424.41 424.50 60.5K
11:06 424.49 424.77 424.48 424.77 46.3K
11:07 424.77 425.02 424.77 424.97 89.2K
11:08 424.96 424.99 424.83 424.83 68.9K
11:09 424.88 425.07 424.88 425.07 37.2K
11:10 425.08 425.20 425.08 425.19 80.8K
11:11 425.19 425.19 424.96 424.96 60.1K
11:12 424.94 425.18 424.93 425.18 56.7K
11:13 425.16 425.20 425.06 425.11 68.9K
11:14 425.16 425.20 425.15 425.15 345.4K
11:15 425.16 425.32 425.16 425.29 87.0K
11:16 425.28 425.37 425.28 425.36 57.4K
11:17 425.40 425.40 425.11 425.12 98.1K
11:18 425.16 425.23 425.02 425.11 83.8K
11:19 425.12 425.21 425.11 425.16 32.7K
11:20 425.14 425.18 425.11 425.13 77.2K
11:21 425.13 425.26 425.11 425.13 83.9K
11:22 425.15 425.38 425.15 425.38 101.3K
11:23 425.42 425.49 425.41 425.49 86.5K
11:24 425.52 425.81 425.50 425.81 93.9K
11:25 425.81 425.81 425.67 425.67 101.4K
11:26 425.71 425.71 425.49 425.50 55.1K
11:27 425.51 425.51 425.36 425.38 74.0K
11:28 425.39 425.54 425.39 425.45 44.7K
11:29 425.46 425.46 425.34 425.35 45.7K
11:30 425.34 425.45 425.28 425.28 93.7K
11:31 425.27 425.28 425.02 425.02 65.5K
11:32 425.02 425.22 425.02 425.22 33.8K
11:33 425.26 425.37 425.17 425.37 84.2K
11:34 425.37 425.38 425.27 425.27 49.2K
11:35 425.24 425.38 425.24 425.28 34.2K
11:36 425.24 425.47 425.24 425.47 63.0K
11:37 425.48 425.67 425.46 425.65 49.9K
11:38 425.66 425.77 425.66 425.68 64.0K
11:39 425.68 425.85 425.68 425.85 54.0K
11:40 425.85 425.88 425.83 425.84 60.3K
11:41 425.84 425.84 425.64 425.80 62.5K
11:42 425.82 425.95 425.80 425.93 68.2K
11:43 425.97 425.97 425.79 425.79 63.4K
11:44 425.80 425.86 425.74 425.84 70.4K
11:45 425.76 425.81 425.75 425.81 64.4K
11:46 425.78 425.88 425.73 425.73 165.6K
11:47 425.74 425.77 425.71 425.71 35.6K
11:48 425.71 425.73 425.62 425.68 32.2K
11:49 425.66 425.77 425.66 425.77 53.7K
11:50 425.78 425.84 425.67 425.67 55.2K
11:51 425.64 425.74 425.64 425.71 34.6K
11:52 425.73 426.04 425.73 426.04 73.1K
11:53 426.05 426.06 425.87 425.89 45.6K
11:54 425.91 426.09 425.90 426.05 37.0K
11:55 426.04 426.11 425.91 426.11 94.7K
11:56 426.14 426.14 426.04 426.05 57.5K
11:57 426.05 426.12 426.05 426.07 26.2K
11:58 426.10 426.17 425.88 425.88 74.0K
11:59 425.83 425.84 425.73 425.83 68.5K
12:00 425.88 425.96 425.88 425.96 57.7K
12:01 425.93 425.99 425.84 425.99 49.0K
12:02 426.00 426.08 426.00 426.08 26.8K
12:03 426.08 426.09 425.83 425.86 57.9K
12:04 425.86 426.09 425.85 426.03 42.6K
12:05 426.04 426.04 425.80 425.80 33.5K
12:06 425.69 425.84 425.69 425.83 95.7K
12:07 425.85 425.97 425.85 425.97 58.8K
12:08 425.97 426.10 425.97 426.10 90.6K
12:09 426.12 426.12 425.97 425.97 51.8K
12:10 425.95 426.14 425.89 426.14 90.6K
12:11 426.17 426.20 426.13 426.17 46.3K
12:12 426.17 426.23 426.13 426.23 78.5K
12:13 426.28 426.33 426.28 426.31 86.9K
12:14 426.33 426.36 426.24 426.24 38.6K
12:15 426.24 426.26 426.20 426.26 27.9K
12:16 426.27 426.38 426.27 426.32 59.6K
12:17 426.32 426.45 426.30 426.34 41.0K
12:18 426.32 426.34 426.18 426.20 101.8K
12:19 426.15 426.15 425.87 425.87 40.8K
12:20 425.86 426.02 425.86 426.02 44.0K
12:21 426.02 426.13 426.02 426.10 48.8K
12:22 426.10 426.10 426.04 426.09 24.5K
12:23 426.09 426.09 426.02 426.09 43.8K
12:24 426.11 426.17 426.08 426.14 40.3K
12:25 426.09 426.10 426.02 426.06 76.6K
12:26 426.07 426.08 426.04 426.06 187.3K
12:27 426.08 426.09 425.92 425.92 43.2K
12:28 425.90 425.91 425.83 425.88 40.2K
12:29 425.90 425.96 425.90 425.94 35.7K
12:30 425.94 426.02 425.94 426.00 51.8K
12:31 426.00 426.24 426.00 426.22 57.1K
12:32 426.22 426.26 426.19 426.19 29.2K
12:33 426.19 426.20 426.16 426.19 30.0K
12:34 426.17 426.22 426.15 426.22 18.6K
12:35 426.23 426.42 426.22 426.42 63.8K
12:36 426.43 426.48 426.20 426.20 107.5K
12:37 426.26 426.49 426.26 426.49 68.7K
12:38 426.49 426.63 426.48 426.61 67.4K
12:39 426.59 426.59 426.43 426.45 44.7K
12:40 426.45 426.45 426.27 426.27 73.1K
12:41 426.23 426.23 425.98 425.98 77.6K
12:42 425.98 426.14 425.98 426.14 28.6K
12:43 426.19 426.26 426.19 426.19 27.2K
12:44 426.20 426.35 426.20 426.34 35.9K
12:45 426.34 426.34 426.23 426.25 24.5K
12:46 426.24 426.27 426.12 426.12 45.2K
12:47 426.09 426.21 426.09 426.21 26.9K
12:48 426.21 426.28 426.11 426.14 113.5K
12:49 426.06 426.09 426.00 426.02 76.4K
12:50 425.97 426.00 425.95 425.96 58.5K
12:51 425.96 425.96 425.79 425.81 69.3K
12:52 425.88 425.98 425.87 425.88 43.4K
12:53 425.85 426.06 425.85 426.05 59.8K
12:54 426.06 426.09 426.06 426.07 36.3K
12:55 426.08 426.13 425.98 426.09 44.8K
12:56 425.99 426.01 425.88 425.90 50.5K
12:57 425.89 425.96 425.89 425.96 28.9K
12:58 425.99 426.13 425.98 426.13 57.9K
12:59 426.13 426.14 426.10 426.14 36.4K
13:00 426.14 426.14 425.88 425.88 40.0K
13:01 425.86 425.88 425.80 425.87 99.6K
13:02 425.87 426.09 425.87 426.09 26.7K
13:03 426.09 426.11 426.03 426.09 38.5K
13:04 426.06 426.07 425.89 425.89 54.5K
13:05 425.87 425.87 425.63 425.66 46.0K
13:06 425.66 425.94 425.62 425.94 71.0K
13:07 425.93 425.93 425.86 425.92 17.5K
13:08 425.92 425.97 425.92 425.95 25.7K
13:09 425.89 425.93 425.89 425.89 66.8K
13:10 425.88 425.88 425.78 425.83 52.9K
13:11 425.81 425.81 425.66 425.68 65.4K
13:12 425.70 425.70 425.60 425.60 45.4K
13:13 425.60 425.60 425.40 425.40 59.8K
13:14 425.40 425.53 425.31 425.32 98.4K
13:15 425.33 425.42 425.33 425.36 54.7K
13:16 425.26 425.26 425.20 425.20 122.4K
13:17 425.22 425.24 425.00 425.00 64.6K
13:18 424.94 425.18 424.94 425.17 45.8K
13:19 425.21 425.42 425.20 425.40 51.3K
13:20 425.37 425.39 425.34 425.39 41.3K
13:21 425.44 425.50 425.43 425.50 25.4K
13:22 425.44 425.46 425.30 425.30 25.3K
13:23 425.28 425.28 425.18 425.24 21.2K
13:24 425.23 425.24 425.21 425.22 18.1K
13:25 425.21 425.25 425.20 425.21 33.9K
13:26 425.22 425.31 425.22 425.31 69.7K
13:27 425.28 425.33 425.28 425.28 39.2K
13:28 425.29 425.29 425.26 425.29 23.0K
13:29 425.29 425.31 425.27 425.27 44.8K
13:30 425.28 425.44 425.28 425.44 85.9K
13:31 425.46 425.52 425.46 425.50 30.8K
13:32 425.49 425.49 425.40 425.40 36.0K
13:33 425.39 425.47 425.39 425.47 68.5K
13:34 425.46 425.48 425.42 425.43 69.1K
13:35 425.35 425.37 425.29 425.30 41.8K
13:36 425.33 425.42 425.30 425.30 56.1K
13:37 425.18 425.21 425.12 425.21 52.6K
13:38 425.22 425.23 425.18 425.18 30.7K
13:39 425.15 425.23 425.14 425.22 47.4K
13:40 425.18 425.19 424.91 424.95 74.8K
13:41 424.95 424.95 424.86 424.86 53.9K
13:42 424.88 424.97 424.88 424.97 53.3K
13:43 424.98 425.03 424.93 425.02 47.5K
13:44 425.03 425.05 425.00 425.01 34.4K
13:45 425.00 425.06 425.00 425.03 38.2K
13:46 425.08 425.18 425.08 425.16 38.6K
13:47 425.24 425.27 425.16 425.16 31.4K
13:48 425.16 425.21 425.06 425.11 46.2K
13:49 425.11 425.11 424.95 424.96 45.3K
13:50 424.95 425.02 424.94 425.02 33.4K
13:51 425.01 425.06 424.97 425.06 24.3K
13:52 425.07 425.21 425.07 425.21 29.3K
13:53 425.21 425.27 425.21 425.27 34.2K
13:54 425.26 425.28 425.12 425.14 57.6K
13:55 425.15 425.33 425.15 425.30 30.1K
13:56 425.32 425.32 425.26 425.28 17.2K
13:57 425.28 425.28 425.00 425.00 34.8K
13:58 425.02 425.02 424.96 424.97 49.2K
13:59 424.96 425.04 424.96 425.04 41.2K
14:00 425.04 425.13 425.03 425.09 54.9K
14:01 425.08 425.08 424.81 424.81 62.0K
14:02 424.80 424.90 424.80 424.81 32.1K
14:03 424.85 424.88 424.78 424.84 53.6K
14:04 424.84 424.84 424.68 424.68 34.3K
14:05 424.67 424.77 424.67 424.77 36.9K
14:06 424.76 424.76 424.67 424.67 29.5K
14:07 424.70 424.77 424.70 424.76 20.0K
14:08 424.78 424.78 424.70 424.73 23.8K
14:09 424.73 424.81 424.73 424.77 30.1K
14:10 424.77 424.80 424.72 424.79 46.6K
14:11 424.81 424.87 424.81 424.83 53.5K
14:12 424.84 424.94 424.84 424.87 42.8K
14:13 424.87 424.87 424.74 424.74 35.1K
14:14 424.75 424.78 424.74 424.75 29.6K
14:15 424.80 424.90 424.79 424.90 50.1K
14:16 424.90 424.90 424.84 424.89 27.5K
14:17 424.88 424.88 424.84 424.84 34.5K
14:18 424.85 424.86 424.80 424.84 28.1K
14:19 424.84 424.85 424.84 424.84 37.3K
14:20 424.80 424.82 424.60 424.60 78.1K
14:21 424.55 424.68 424.55 424.61 92.4K
14:22 424.60 424.74 424.59 424.74 93.4K
14:23 424.68 424.70 424.65 424.66 49.0K
14:24 424.65 424.78 424.65 424.78 36.8K
14:25 424.81 424.94 424.81 424.93 56.5K
14:26 424.89 424.89 424.79 424.79 51.3K
14:27 424.80 424.89 424.80 424.89 40.0K
14:28 424.87 424.96 424.87 424.87 77.7K
14:29 424.86 424.87 424.80 424.83 24.3K
14:30 424.80 424.93 424.80 424.91 51.7K
14:31 424.91 424.92 424.84 424.85 20.8K
14:32 424.87 424.96 424.87 424.94 40.4K
14:33 424.94 425.02 424.94 424.95 43.0K
14:34 424.96 424.97 424.93 424.94 47.9K
14:35 424.95 425.02 424.91 425.01 30.1K
14:36 425.01 425.11 424.99 425.10 38.6K
14:37 425.08 425.09 425.01 425.07 35.7K
14:38 425.09 425.09 425.05 425.07 30.8K
14:39 425.07 425.07 424.98 424.98 27.7K
14:40 425.04 425.04 424.92 424.93 53.1K
14:41 424.92 424.92 424.82 424.83 60.4K
14:42 424.82 424.86 424.69 424.69 109.9K
14:43 424.61 424.76 424.61 424.74 49.3K
14:44 424.76 424.79 424.71 424.77 33.9K
14:45 424.82 424.82 424.74 424.74 60.2K
14:46 424.73 424.73 424.62 424.65 38.2K
14:47 424.63 424.73 424.63 424.72 23.1K
14:48 424.70 424.83 424.70 424.83 45.1K
14:49 424.82 424.85 424.82 424.83 19.6K
14:50 424.84 424.84 424.78 424.81 19.7K
14:51 424.78 424.78 424.66 424.66 54.0K
14:52 424.66 424.72 424.66 424.72 131.6K
14:53 424.74 424.77 424.74 424.75 110.8K
14:54 424.74 424.75 424.70 424.70 41.8K
14:55 424.70 424.74 424.61 424.61 78.9K
14:56 424.62 424.64 424.55 424.55 49.3K
14:57 424.55 424.65 424.48 424.62 42.8K
14:58 424.62 424.62 424.54 424.55 57.8K
14:59 424.55 424.60 424.55 424.57 42.8K
15:00 424.55 424.56 424.51 424.52 27.3K
15:01 424.44 424.56 424.42 424.55 74.3K
15:02 424.55 424.55 424.48 424.52 39.4K
15:03 424.52 424.57 424.51 424.57 29.1K
15:04 424.57 424.66 424.57 424.66 31.0K
15:05 424.66 424.87 424.66 424.86 59.3K
15:06 424.89 425.01 424.88 425.01 85.9K
15:07 424.94 424.94 424.89 424.89 37.3K
15:08 424.88 425.02 424.88 424.99 62.8K
15:09 424.99 424.99 424.85 424.85 49.1K
15:10 424.85 424.85 424.75 424.75 47.0K
15:11 424.73 424.73 424.44 424.44 71.5K
15:12 424.43 424.47 424.38 424.45 36.9K
15:13 424.46 424.49 424.46 424.48 34.1K
15:14 424.47 424.53 424.46 424.53 32.9K
15:15 424.53 424.55 424.48 424.55 27.3K
15:16 424.54 424.60 424.53 424.60 44.1K
15:17 424.64 424.68 424.62 424.68 67.4K
15:18 424.68 424.69 424.65 424.67 36.7K
15:19 424.69 424.90 424.64 424.90 120.3K
15:20 424.91 424.96 424.80 424.81 56.3K
15:21 424.83 425.00 424.83 424.94 79.0K
15:22 424.94 424.94 424.83 424.83 46.9K
15:23 424.84 424.84 424.79 424.80 46.4K
15:24 424.80 424.84 424.78 424.84 49.6K
15:25 424.83 424.93 424.83 424.89 74.3K
15:26 424.91 424.95 424.83 424.83 113.1K
15:27 424.80 424.84 424.76 424.76 52.0K
15:28 424.75 424.84 424.75 424.77 64.9K
15:29 424.74 424.79 424.65 424.79 148.9K
15:30 424.82 424.89 424.82 424.89 72.0K
15:31 424.89 424.93 424.83 424.83 105.3K
15:32 424.82 424.82 424.71 424.71 103.9K
15:33 424.67 424.89 424.67 424.89 87.7K
15:34 424.89 424.89 424.75 424.75 72.8K
15:35 424.68 424.69 424.56 424.56 152.8K
15:36 424.56 424.59 424.47 424.56 149.4K
15:37 424.53 424.66 424.53 424.65 79.2K
15:38 424.66 424.76 424.64 424.75 131.2K
15:39 424.76 424.76 424.69 424.75 87.2K
15:40 424.73 424.73 424.64 424.66 103.6K
15:41 424.66 424.82 424.66 424.82 138.8K
15:42 424.78 424.78 424.70 424.71 87.3K
15:43 424.71 424.76 424.61 424.68 117.4K
15:44 424.67 424.72 424.58 424.58 81.7K
15:45 424.56 424.56 424.43 424.55 232.5K
15:46 424.54 424.60 424.52 424.58 110.3K
15:47 424.59 424.74 424.54 424.74 179.6K
15:48 424.72 424.76 424.57 424.58 182.5K
15:49 424.58 424.60 424.44 424.48 162.9K
15:50 424.55 424.92 424.55 424.62 306.4K
15:51 424.60 425.03 424.52 425.02 296.8K
15:52 425.04 425.13 425.04 425.11 239.4K
15:53 425.12 425.12 424.98 425.04 237.1K
15:54 425.05 425.06 424.81 424.85 229.0K
15:55 424.98 425.40 424.98 425.09 424.8K
15:56 425.06 425.11 425.05 425.07 378.8K
15:57 425.12 425.52 425.12 425.50 617.2K
15:58 425.47 425.51 425.34 425.49 871.6K
15:59 425.49 425.49 425.18 425.21 10,494.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available