DJ Consumer Finance

DJUSSF
🏛️ usa →
783.22
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
2025-09-26 784.29 788.25 780.38 783.22 61.7M
2025-09-25 781.99 786.43 778.13 781.40 59.5M
2025-09-24 789.13 790.66 784.28 786.56 67.9M
2025-09-23 801.32 804.99 786.02 787.43 77.1M
2025-09-22 793.27 802.95 793.24 800.47 89.8M
2025-09-19 800.47 801.30 795.24 799.01 130.9M
2025-09-18 804.24 808.29 796.57 796.57 97.0M
2025-09-17 792.06 805.66 791.98 805.11 101.6M
2025-09-16 787.55 792.55 781.67 791.05 92.0M
2025-09-15 789.87 796.44 788.91 789.99 89.3M
2025-09-12 792.61 794.68 786.12 786.55 79.0M
2025-09-11 784.55 796.05 783.41 795.39 76.9M
2025-09-10 786.87 788.16 777.27 783.47 88.6M
2025-09-09 787.73 796.91 787.73 791.57 71.4M
2025-09-08 790.43 793.48 787.10 790.55 76.1M
2025-09-05 806.80 809.90 784.87 791.07 94.5M
2025-09-04 800.00 807.63 798.19 806.47 69.3M
2025-09-03 800.50 802.43 794.31 800.45 67.8M
2025-09-02 801.30 802.45 792.45 802.19 98.0M
2025-08-29 804.29 809.02 801.16 807.26 72.7M
2025-08-28 800.86 804.86 799.14 802.46 87.9M
2025-08-27 800.10 804.98 799.76 799.95 74.3M
2025-08-26 795.55 802.13 794.57 801.00 150.9M
2025-08-25 799.77 800.39 795.99 796.73 112.1M
2025-08-22 786.14 802.08 786.14 800.43 125.7M
2025-08-21 780.65 783.18 773.44 782.87 73.5M
2025-08-20 779.18 786.53 779.11 783.97 109.2M
2025-08-19 780.04 786.72 777.53 778.85 99.4M
2025-08-18 779.38 781.61 776.81 780.39 64.2M
2025-08-15 785.90 787.88 778.04 779.77 73.1M
2025-08-14 777.09 785.13 775.05 784.63 73.2M
2025-08-13 772.33 780.22 771.65 778.01 90.8M
2025-08-12 765.20 771.81 763.61 769.51 79.3M
2025-08-11 763.39 764.89 759.08 761.72 80.5M
2025-08-08 756.37 764.85 754.21 762.98 68.7M
2025-08-07 768.78 769.67 744.48 751.54 79.3M
2025-08-06 762.99 766.31 757.16 764.10 59.5M
2025-08-05 767.75 768.77 757.22 760.71 73.6M
2025-08-04 760.73 768.07 760.00 766.90 84.8M
2025-08-01 764.33 765.88 753.46 756.71 121.9M
2025-07-31 775.77 784.62 769.52 771.00 149.1M
2025-07-30 774.86 782.15 769.85 773.83 215.1M
2025-07-29 789.65 790.89 776.72 777.59 253.8M
2025-07-28 784.75 788.82 781.55 783.96 82.7M
2025-07-25 780.08 787.23 777.16 785.32 65.3M
2025-07-24 782.89 786.45 778.71 778.71 76.7M
2025-07-23 780.53 784.16 776.02 782.90 79.8M
2025-07-22 771.82 777.44 771.82 775.38 89.6M
2025-07-21 772.19 778.23 771.53 771.60 75.5M
2025-07-18 774.90 774.90 768.14 772.02 87.6M
2025-07-17 772.87 778.50 770.75 776.39 72.7M
2025-07-16 770.17 774.61 765.60 774.08 82.1M
2025-07-15 777.23 777.41 767.56 767.91 83.8M
2025-07-14 773.90 781.47 770.19 778.41 87.6M
2025-07-11 783.76 784.50 768.86 773.87 115.7M
2025-07-10 787.60 791.66 785.07 789.14 112.5M
2025-07-09 784.83 787.60 781.29 787.50 90.9M
2025-07-08 789.29 791.34 781.27 782.84 137.6M
2025-07-07 794.14 794.55 782.01 787.68 101.6M
2025-07-03 785.32 794.56 784.12 793.86 60.7M
2025-07-02 783.29 785.71 778.39 784.32 91.5M
2025-07-01 776.64 787.07 774.31 783.82 124.8M
2025-06-30 771.99 780.99 769.95 780.03 179.6M
2025-06-27 762.09 774.81 761.47 767.16 125.7M
2025-06-26 757.50 762.24 755.12 760.67 100.9M
2025-06-25 765.83 768.12 758.83 759.10 90.2M
2025-06-24 764.28 770.27 760.83 767.39 94.6M
2025-06-23 735.71 749.25 731.45 748.44 86.1M
2025-06-20 738.09 741.83 732.38 737.87 144.8M
2025-06-18 768.00 771.86 736.90 740.85 121.5M
2025-06-17 761.60 769.98 761.60 767.10 95.2M
2025-06-16 763.03 774.96 761.35 766.90 88.2M
2025-06-13 770.77 774.18 745.97 757.03 112.3M
2025-06-12 792.32 795.85 787.47 791.74 99.7M
2025-06-11 792.54 801.93 791.02 795.75 108.2M
2025-06-10 787.04 793.40 785.42 792.38 79.1M
2025-06-09 789.82 791.86 779.72 786.13 87.8M
2025-06-06 787.24 792.30 786.14 791.56 82.1M
2025-06-05 784.80 787.18 778.41 781.20 91.8M
2025-06-04 782.81 786.56 780.69 782.11 76.6M
2025-06-03 776.56 781.87 769.87 781.13 79.4M
2025-06-02 773.49 777.97 766.69 777.93 74.4M
2025-05-30 772.43 779.59 769.37 778.22 120.0M
2025-05-29 771.95 774.50 766.68 773.39 71.9M
2025-05-28 770.25 772.79 766.76 769.75 76.2M
2025-05-27 757.94 769.74 757.84 769.53 74.2M
2025-05-23 754.07 758.56 751.35 753.43 67.8M
2025-05-22 759.73 766.55 757.98 762.40 80.5M
2025-05-21 775.47 778.16 760.24 761.10 99.5M
2025-05-20 782.72 784.87 776.55 781.41 76.5M
2025-05-19 778.59 789.77 778.33 786.59 78.7M
2025-05-16 779.70 785.25 778.34 782.95 126.1M
2025-05-15 770.80 780.49 769.62 779.59 93.5M
2025-05-14 776.26 777.81 768.76 770.89 108.8M
2025-05-13 774.22 778.67 773.41 774.37 98.6M
2025-05-12 774.49 775.16 763.17 772.97 113.6M
2025-05-09 755.35 757.58 750.91 755.26 76.8M
2025-05-08 753.71 761.76 752.50 753.71 79.1M
2025-05-07 743.66 750.59 742.71 748.06 79.0M
2025-05-06 740.43 747.88 738.88 742.08 61.7M
2025-05-05 740.07 750.65 739.28 745.80 74.3M
2025-05-02 737.13 746.64 737.13 743.60 78.2M
2025-05-01 731.62 732.19 722.53 727.29 95.9M
2025-04-30 716.16 731.87 705.73 730.03 123.3M
2025-04-29 718.31 725.75 714.62 724.50 195.9M
2025-04-28 718.54 722.27 712.33 717.86 119.2M
2025-04-25 716.34 718.01 710.85 714.57 97.5M
2025-04-24 705.43 718.32 703.07 717.35 98.2M
2025-04-23 711.08 725.04 705.00 707.22 98.7M
2025-04-22 682.38 699.93 680.47 698.14 88.9M
2025-04-21 687.54 690.02 666.79 673.93 99.4M
2025-04-17 686.67 697.17 681.38 688.30 77.8M
2025-04-16 693.29 699.38 681.63 687.26 68.6M
2025-04-15 695.77 702.33 693.70 696.25 61.8M
2025-04-14 696.98 700.83 686.22 692.18 72.6M
2025-04-11 671.66 693.44 667.98 687.05 82.3M
2025-04-10 685.39 685.73 651.77 673.67 94.8M
2025-04-09 635.20 703.14 632.55 698.61 158.4M
2025-04-08 671.42 678.20 630.44 640.42 110.8M
2025-04-07 632.51 670.28 619.26 648.91 156.0M
2025-04-04 686.11 686.11 648.21 649.80 159.5M
2025-04-03 703.40 716.51 701.39 702.51 138.1M
2025-04-02 723.13 738.18 723.13 734.03 80.6M
2025-04-01 730.89 734.27 723.19 730.74 76.8M
2025-03-31 712.43 737.44 706.60 733.83 106.7M
2025-03-28 735.03 739.82 717.83 719.77 79.4M
2025-03-27 729.79 741.69 726.88 737.77 85.0M
2025-03-26 734.95 738.78 728.11 731.56 77.5M
2025-03-25 733.50 734.41 727.02 732.76 60.5M
2025-03-24 721.48 732.97 720.10 731.01 87.8M
2025-03-21 713.54 717.07 709.35 714.48 119.0M
2025-03-20 714.25 723.49 713.40 718.08 69.2M
2025-03-19 707.18 720.34 704.93 717.70 77.3M
2025-03-18 706.06 706.93 700.13 705.71 71.5M
2025-03-17 700.14 707.83 698.54 705.58 95.4M
2025-03-14 694.78 704.83 693.62 704.14 70.0M
2025-03-13 700.03 706.64 688.95 691.86 72.1M
2025-03-12 705.33 708.24 692.77 701.62 93.0M
2025-03-11 708.30 709.17 691.90 697.28 99.3M
2025-03-10 716.99 722.10 704.13 712.26 113.5M
2025-03-07 725.77 730.28 713.85 728.59 97.4M
2025-03-06 737.51 741.29 726.63 730.63 84.1M
2025-03-05 743.55 751.59 739.05 748.83 74.2M
2025-03-04 765.28 765.28 742.57 745.94 125.3M
2025-03-03 779.60 784.60 765.99 771.71 89.8M
2025-02-28 763.74 778.76 762.32 777.92 78.0M
2025-02-27 760.98 775.27 760.30 762.52 65.7M
2025-02-26 755.80 762.00 754.76 757.04 77.1M
2025-02-25 759.50 760.88 745.24 757.46 92.7M
2025-02-24 756.24 760.49 750.80 756.47 77.0M
2025-02-21 765.47 767.44 753.45 755.32 86.6M
2025-02-20 775.99 776.03 759.73 765.48 78.9M
2025-02-19 774.99 777.97 771.53 776.20 63.1M
2025-02-18 772.03 776.54 770.40 776.54 83.3M
2025-02-14 768.02 773.71 767.93 770.79 84.5M
2025-02-13 765.76 770.63 762.44 769.05 59.1M
2025-02-12 762.51 764.06 756.67 763.42 63.5M
2025-02-11 762.76 768.16 758.41 765.51 51.1M
2025-02-10 769.26 770.54 761.03 766.63 58.3M
2025-02-07 771.54 774.71 765.68 766.40 50.8M
2025-02-06 773.37 774.02 766.62 770.03 68.8M
2025-02-05 763.27 771.27 762.24 771.21 52.4M
2025-02-04 766.92 766.92 758.14 760.78 57.1M
2025-02-03 752.61 764.73 749.80 764.04 71.4M
2025-01-31 772.13 773.04 758.24 758.49 79.6M
2025-01-30 757.78 773.10 757.78 765.98 67.3M
2025-01-29 747.51 753.18 747.51 749.90 66.0M
2025-01-28 746.91 752.53 741.66 747.89 82.4M
2025-01-27 739.03 748.94 734.49 748.50 135.9M
2025-01-24 740.50 742.73 739.12 741.49 91.3M
2025-01-23 733.42 742.13 733.00 741.51 76.0M
2025-01-22 729.37 733.47 727.47 731.52 90.8M
2025-01-21 722.59 729.16 722.59 727.62 99.5M
2025-01-17 716.00 721.48 713.52 718.81 66.1M
2025-01-16 714.28 718.38 712.29 714.59 67.7M
2025-01-15 705.54 715.68 704.74 713.92 66.9M
2025-01-14 691.77 695.49 688.70 694.38 56.7M
2025-01-13 679.37 687.55 679.10 687.30 61.1M
2025-01-10 695.55 695.90 682.83 684.50 60.7M
2025-01-08 695.95 701.20 695.95 699.81 51.8M
2025-01-07 702.28 704.16 696.03 697.66 62.3M
2025-01-06 706.46 706.96 698.85 700.14 58.8M
2025-01-03 703.54 705.31 697.11 704.73 58.0M
2025-01-02 708.72 712.12 696.03 701.82 96.9M