DJ Equity All REIT

🏛️ usa →
403.05
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
2021-12-31 510.60 514.89 510.14 511.42 0.0M
2021-12-30 509.01 512.56 508.82 510.61 0.0M
2021-12-29 506.13 510.06 503.94 508.99 0.0M
2021-12-28 502.86 505.91 502.23 505.56 0.0M
2021-12-27 495.48 503.56 494.76 503.50 0.0M
2021-12-23 496.85 497.44 492.21 494.73 0.0M
2021-12-22 492.60 496.26 492.37 496.07 0.0M
2021-12-21 489.65 493.72 489.30 491.37 0.0M
2021-12-20 484.54 487.65 480.97 486.33 0.0M
2021-12-17 489.66 495.01 488.98 490.07 0.0M
2021-12-16 490.77 494.27 487.54 490.34 0.0M
2021-12-15 484.48 490.99 483.71 490.02 0.0M
2021-12-14 488.83 489.63 481.12 483.53 0.0M
2021-12-13 484.57 492.50 483.23 490.20 0.0M
2021-12-10 486.09 486.35 483.51 485.47 0.0M
2021-12-09 489.20 489.49 484.02 484.18 0.0M
2021-12-08 488.61 492.49 487.29 491.28 0.0M
2021-12-07 484.85 489.45 484.10 488.06 0.0M
2021-12-06 477.36 484.96 477.05 481.24 0.0M
2021-12-03 475.92 477.39 469.39 473.18 0.0M
2021-12-02 464.31 478.01 464.09 475.01 0.0M
2021-12-01 473.38 479.38 461.77 461.86 0.0M
2021-11-30 474.93 476.70 468.99 468.99 0.0M
2021-11-29 477.27 482.31 474.65 478.81 0.0M
2021-11-26 480.13 480.44 472.04 474.00 0.0M
2021-11-24 481.69 488.36 480.68 487.54 0.0M
2021-11-23 478.36 483.12 477.35 481.62 0.0M
2021-11-22 480.91 482.03 477.11 478.05 0.0M
2021-11-19 483.22 483.23 478.37 480.05 0.0M
2021-11-18 483.80 483.83 481.13 483.00 0.0M
2021-11-17 478.89 483.34 473.11 482.77 0.0M
2021-11-16 484.00 484.00 479.17 480.25 0.0M
2021-11-15 480.12 483.61 478.92 483.58 0.0M
2021-11-12 482.06 482.06 478.75 480.03 0.0M
2021-11-11 480.12 480.46 477.09 480.46 0.0M
2021-11-10 480.60 483.07 479.78 479.82 0.0M
2021-11-09 481.18 482.43 480.20 481.56 0.0M
2021-11-08 482.62 482.62 477.59 480.49 0.0M
2021-11-05 482.31 486.72 480.81 481.47 0.0M
2021-11-04 484.06 485.18 476.83 478.55 0.0M
2021-11-03 481.97 485.30 480.32 484.23 0.0M
2021-11-02 479.80 482.87 477.15 480.93 0.0M
2021-11-01 475.23 478.64 469.32 477.64 0.0M
2021-10-29 477.61 479.65 472.57 474.50 0.0M
2021-10-28 473.90 479.95 473.90 479.94 0.0M
2021-10-27 479.31 479.31 473.27 473.29 0.0M
2021-10-26 476.54 478.78 475.49 477.05 0.0M
2021-10-25 474.54 476.97 471.73 475.49 0.0M
2021-10-22 473.10 476.22 472.69 474.26 0.0M
2021-10-21 471.19 472.45 470.43 472.26 0.0M
2021-10-20 465.04 471.61 464.98 471.56 0.0M
2021-10-19 466.27 466.83 463.90 464.34 0.0M
2021-10-18 461.22 465.47 460.50 464.01 0.0M
2021-10-15 465.49 467.07 460.71 462.92 0.0M
2021-10-14 460.39 463.46 459.44 462.95 0.0M
2021-10-13 453.45 457.89 451.24 457.62 0.0M
2021-10-12 449.78 456.36 448.73 454.63 0.0M
2021-10-11 447.80 450.32 445.52 448.70 0.0M
2021-10-08 451.77 451.85 447.18 447.62 0.0M
2021-10-07 453.59 457.10 451.24 451.85 0.0M
2021-10-06 443.62 451.33 439.79 450.95 0.0M
2021-10-05 449.64 449.73 444.71 445.96 0.0M
2021-10-04 448.02 451.05 446.72 449.71 0.0M
2021-10-01 445.95 452.19 443.56 449.17 0.0M
2021-09-30 452.91 452.91 443.48 443.49 0.0M
2021-09-29 449.75 453.07 449.58 451.05 0.0M
2021-09-28 447.97 450.39 445.41 448.39 0.0M
2021-09-27 457.57 460.63 450.68 450.87 0.0M
2021-09-24 461.86 463.59 456.83 457.59 0.0M
2021-09-23 466.22 467.19 462.99 463.17 0.0M
2021-09-22 463.18 467.31 461.60 464.75 0.0M
2021-09-21 462.63 465.89 460.46 460.53 0.0M
2021-09-20 458.37 463.06 454.90 460.46 0.0M
2021-09-17 465.66 467.87 462.11 462.62 0.0M
2021-09-16 466.19 469.21 463.59 467.18 0.0M
2021-09-15 465.82 468.92 463.72 466.63 0.0M
2021-09-14 468.16 468.68 462.94 465.20 0.0M
2021-09-13 467.34 470.61 465.37 466.77 0.0M
2021-09-10 470.59 470.75 463.63 463.70 0.0M
2021-09-09 477.96 477.96 470.28 470.28 0.0M
2021-09-08 476.45 482.02 475.64 480.70 0.0M
2021-09-07 482.20 482.32 474.47 478.04 0.0M
2021-09-03 482.28 484.21 478.39 483.58 0.0M
2021-09-02 481.57 483.67 478.07 483.57 0.0M
2021-09-01 475.02 481.35 474.59 480.93 0.0M
2021-08-31 470.14 474.11 469.05 473.67 0.0M
2021-08-30 466.92 471.35 465.68 471.21 0.0M
2021-08-27 463.67 467.97 463.22 466.52 0.0M
2021-08-26 461.85 463.18 460.08 461.75 0.0M
2021-08-25 461.89 464.38 459.99 461.57 0.0M
2021-08-24 464.96 465.16 460.12 461.91 0.0M
2021-08-23 466.49 467.32 463.20 464.09 0.0M
2021-08-20 462.35 467.44 459.90 465.59 0.0M
2021-08-19 458.90 463.65 458.07 463.24 0.0M
2021-08-18 463.98 464.27 460.54 460.74 0.0M
2021-08-17 462.90 465.07 461.11 464.98 0.0M
2021-08-16 464.78 467.61 464.04 465.15 0.0M
2021-08-13 463.91 465.44 462.14 465.41 0.0M
2021-08-12 462.88 462.90 460.67 462.58 0.0M
2021-08-11 460.83 462.03 458.74 461.62 0.0M
2021-08-10 463.86 464.01 458.30 458.59 0.0M
2021-08-09 465.12 465.20 462.66 463.57 0.0M
2021-08-06 467.10 468.95 465.32 466.13 0.0M
2021-08-05 464.17 466.84 462.65 466.79 0.0M
2021-08-04 463.46 464.98 459.90 461.50 0.0M
2021-08-03 464.43 464.89 460.75 464.04 0.0M
2021-08-02 466.23 470.00 462.49 463.07 0.0M
2021-07-30 464.50 470.38 464.09 464.22 0.0M
2021-07-29 465.27 468.00 463.21 463.50 0.0M
2021-07-28 466.71 467.14 462.77 464.08 0.0M
2021-07-27 462.83 467.19 461.38 466.20 0.0M
2021-07-26 462.65 464.91 460.43 463.47 0.0M
2021-07-23 461.48 464.18 459.81 463.66 0.0M
2021-07-22 461.20 461.33 457.79 459.68 0.0M
2021-07-21 464.91 466.96 463.10 463.72 0.0M
2021-07-20 456.01 466.03 455.86 464.16 0.0M
2021-07-19 458.13 458.21 450.49 453.84 0.0M
2021-07-16 464.07 465.89 462.04 462.47 0.0M
2021-07-15 461.25 462.95 460.56 462.26 0.0M
2021-07-14 457.65 462.78 457.15 461.42 0.0M
2021-07-13 462.58 462.95 456.39 457.56 0.0M
2021-07-12 459.77 464.72 459.18 464.19 0.0M
2021-07-09 454.85 460.17 453.91 460.01 0.0M
2021-07-08 450.44 454.37 449.32 452.68 0.0M
2021-07-07 452.01 455.44 450.34 453.80 0.0M
2021-07-06 448.58 453.09 445.69 452.51 0.0M
2021-07-02 447.74 450.39 446.96 448.97 0.0M
2021-07-01 445.13 450.48 443.79 446.82 0.0M
2021-06-30 447.75 450.26 444.90 445.32 0.0M
2021-06-29 448.47 451.56 447.67 448.04 0.0M
2021-06-28 451.83 451.83 445.67 449.41 0.0M
2021-06-25 447.84 451.29 446.93 451.05 0.0M
2021-06-24 450.15 450.25 445.41 447.60 0.0M
2021-06-23 449.57 451.39 448.47 448.96 0.0M
2021-06-22 452.46 452.46 449.67 450.02 0.0M
2021-06-21 445.46 453.58 443.91 452.45 0.0M
2021-06-18 449.93 450.75 443.44 443.48 0.0M
2021-06-17 450.00 451.56 448.14 451.13 0.0M
2021-06-16 455.07 457.61 450.91 451.02 0.0M
2021-06-15 459.26 459.26 454.75 454.76 0.0M
2021-06-14 458.18 459.93 457.21 459.91 0.0M
2021-06-11 459.49 459.49 456.07 458.26 0.0M
2021-06-10 456.90 461.65 455.73 460.55 0.0M
2021-06-09 457.85 458.80 456.54 456.91 0.0M
2021-06-08 453.69 457.17 453.62 455.84 0.0M
2021-06-07 448.84 454.50 448.65 452.83 0.0M
2021-06-04 448.65 448.81 445.40 447.32 0.0M
2021-06-03 447.77 447.83 445.01 447.05 0.0M
2021-06-02 444.72 448.94 442.98 448.65 0.0M
2021-06-01 436.99 443.09 435.90 443.04 0.0M
2021-05-28 434.74 436.50 434.06 435.23 0.0M
2021-05-27 434.44 434.92 431.97 432.33 0.0M
2021-05-26 432.58 436.05 431.39 433.67 0.0M
2021-05-25 432.14 433.45 429.74 431.93 0.0M
2021-05-24 428.64 433.20 428.14 431.43 0.0M
2021-05-21 427.32 428.62 425.47 426.60 0.0M
2021-05-20 422.36 428.19 421.34 427.11 0.0M
2021-05-19 420.58 422.30 416.34 422.28 0.0M
2021-05-18 423.00 426.34 420.93 423.94 0.0M
2021-05-17 423.21 424.42 421.68 423.46 0.0M
2021-05-14 420.69 424.66 420.05 423.48 0.0M
2021-05-13 414.18 421.23 414.02 418.66 0.0M
2021-05-12 422.52 423.42 412.86 413.38 0.0M
2021-05-11 425.42 425.42 420.39 423.88 0.0M
2021-05-10 431.12 434.18 429.13 429.15 0.0M
2021-05-07 423.72 429.41 423.66 429.17 0.0M
2021-05-06 421.71 424.30 420.38 423.92 0.0M
2021-05-05 426.72 426.72 419.72 421.33 0.0M
2021-05-04 431.18 432.86 426.18 428.36 0.0M
2021-05-03 433.53 434.17 430.46 431.02 0.0M
2021-04-30 429.71 433.24 428.62 432.45 0.0M
2021-04-29 430.26 432.59 427.71 430.57 0.0M
2021-04-28 428.74 429.83 427.15 427.39 0.0M
2021-04-27 429.35 429.56 427.07 428.24 0.0M
2021-04-26 429.26 430.71 427.22 428.30 0.0M
2021-04-23 425.96 427.95 424.57 427.03 0.0M
2021-04-22 426.43 428.81 424.07 424.89 0.0M
2021-04-21 425.27 427.85 423.68 426.86 0.0M
2021-04-20 419.67 425.20 419.50 424.51 0.0M
2021-04-19 419.73 420.53 416.97 420.49 0.0M
2021-04-16 420.06 420.70 418.17 419.32 0.0M
2021-04-15 413.20 418.37 413.07 418.33 0.0M
2021-04-14 413.79 415.98 410.65 410.90 0.0M
2021-04-13 411.05 414.18 410.46 413.96 0.0M
2021-04-12 410.03 411.29 406.47 411.20 0.0M
2021-04-09 410.06 410.09 407.98 409.12 0.0M
2021-04-08 411.18 412.95 409.38 409.56 0.0M
2021-04-07 411.83 412.77 408.07 411.46 0.0M
2021-04-06 408.89 411.12 407.92 411.09 0.0M
2021-04-05 410.02 410.40 405.74 409.72 0.0M
2021-04-01 403.24 408.39 401.55 408.25 0.0M
2021-03-31 401.94 405.42 399.52 400.68 0.0M
2021-03-30 402.88 404.87 402.35 403.42 0.0M
2021-03-29 404.82 406.48 400.38 404.29 0.0M
2021-03-26 399.70 406.29 398.98 406.06 0.0M
2021-03-25 393.12 398.52 389.24 397.56 0.0M
2021-03-24 395.16 399.39 394.12 394.12 0.0M
2021-03-23 395.68 399.08 393.96 395.93 0.0M
2021-03-22 392.66 397.07 391.85 396.10 0.0M
2021-03-19 398.77 400.14 393.08 393.09 0.0M
2021-03-18 400.07 400.99 397.19 398.85 0.0M
2021-03-17 401.34 402.79 398.17 402.55 0.0M
2021-03-16 404.29 404.81 400.63 402.38 0.0M
2021-03-15 398.75 405.13 397.00 403.83 0.0M
2021-03-12 391.16 398.30 391.16 398.27 0.0M
2021-03-11 388.42 394.13 388.05 391.67 0.0M
2021-03-10 385.04 389.94 383.77 387.65 0.0M
2021-03-09 383.40 386.81 383.40 383.89 0.0M
2021-03-08 379.55 385.31 376.79 381.34 0.0M
2021-03-05 376.39 379.11 367.69 378.06 0.0M
2021-03-04 378.10 380.69 369.57 373.65 0.0M
2021-03-03 379.31 380.97 376.67 377.31 0.0M
2021-03-02 382.34 382.49 377.00 379.49 0.0M
2021-03-01 387.14 389.55 382.76 382.93 0.0M
2021-02-26 388.60 389.36 381.83 381.84 0.0M
2021-02-25 394.38 397.71 385.67 388.22 0.0M
2021-02-24 392.09 396.13 391.18 395.01 0.0M
2021-02-23 390.94 393.09 389.21 391.85 0.0M
2021-02-22 386.11 391.18 385.19 389.75 0.0M
2021-02-19 386.60 389.28 385.49 386.82 0.0M
2021-02-18 385.39 386.96 384.77 385.27 0.0M
2021-02-17 386.07 387.35 384.35 386.57 0.0M
2021-02-16 391.44 391.44 384.94 387.02 0.0M
2021-02-12 388.85 390.78 387.09 390.24 0.0M
2021-02-11 390.47 392.51 387.95 390.23 0.0M
2021-02-10 389.89 393.39 388.29 390.09 0.0M
2021-02-09 387.66 388.38 385.31 387.74 0.0M
2021-02-08 385.07 386.23 383.05 386.20 0.0M
2021-02-05 384.51 385.31 383.25 384.66 0.0M
2021-02-04 381.52 385.57 380.70 383.16 0.0M
2021-02-03 380.24 382.16 376.09 381.22 0.0M
2021-02-02 382.23 383.63 379.40 382.23 0.0M
2021-02-01 374.05 380.58 369.96 380.54 0.0M
2021-01-29 373.61 377.72 369.85 372.16 0.0M
2021-01-28 373.87 380.31 372.96 376.28 0.0M
2021-01-27 378.89 381.58 372.57 374.34 0.0M
2021-01-26 378.54 381.83 378.14 380.88 0.0M
2021-01-25 374.97 380.56 372.77 377.51 0.0M
2021-01-22 372.42 375.50 371.41 374.97 0.0M
2021-01-21 374.62 374.77 371.01 374.02 0.0M
2021-01-20 368.62 377.69 368.10 376.02 0.0M
2021-01-19 372.80 372.82 367.90 368.97 0.0M
2021-01-15 365.61 371.41 364.21 370.55 0.0M
2021-01-14 365.69 368.36 363.64 366.10 0.0M
2021-01-13 359.58 364.44 359.58 363.90 0.0M
2021-01-12 357.72 359.24 355.05 358.88 0.0M
2021-01-11 361.74 362.96 357.14 358.20 0.0M
2021-01-08 361.27 364.61 360.92 363.60 0.0M
2021-01-07 360.88 361.53 358.20 360.36 0.0M
2021-01-06 361.27 363.54 358.50 361.11 0.0M
2021-01-05 360.90 363.55 360.28 360.58 0.0M
2021-01-04 373.45 374.16 360.20 360.20 0.0M