DJ Financial Administration

DJUSFA
🏛️ usa →
562.04
Last Update: 2025-09-29
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
2023-12-29 520.07 521.93 514.09 516.07 70.0M
2023-12-28 519.18 522.46 518.77 521.02 57.7M
2023-12-27 517.95 520.33 517.20 519.13 62.6M
2023-12-26 515.23 518.69 514.99 517.56 51.9M
2023-12-22 513.94 516.74 512.38 515.12 71.2M
2023-12-21 513.65 514.32 509.50 512.69 86.2M
2023-12-20 520.01 524.54 513.15 513.24 116.9M
2023-12-19 516.28 522.23 516.28 521.05 142.5M
2023-12-18 512.84 516.75 510.80 515.06 85.7M
2023-12-15 516.27 517.56 510.79 512.46 136.6M
2023-12-14 516.86 524.15 513.05 515.76 154.4M
2023-12-13 503.18 514.04 500.42 513.88 118.2M
2023-12-12 502.38 503.08 498.62 503.08 76.5M
2023-12-11 498.11 504.14 498.11 500.70 86.1M
2023-12-08 495.15 500.50 492.96 497.54 101.1M
2023-12-07 495.51 496.31 491.93 495.61 87.7M
2023-12-06 493.23 500.28 493.23 496.46 127.0M
2023-12-05 495.50 495.50 488.94 491.62 83.9M
2023-12-04 494.28 498.72 493.28 496.20 89.6M
2023-12-01 485.75 496.18 485.60 495.92 107.1M
2023-11-30 483.58 486.58 482.54 486.39 103.3M
2023-11-29 483.41 488.45 483.41 484.41 112.3M
2023-11-28 474.82 482.15 474.27 481.31 117.1M
2023-11-27 472.23 475.57 470.94 474.32 104.1M
2023-11-24 471.54 472.52 469.86 472.17 32.1M
2023-11-22 470.93 472.94 469.62 471.27 61.0M
2023-11-21 471.26 471.26 467.99 468.61 66.2M
2023-11-20 467.34 472.80 465.97 471.83 71.9M
2023-11-17 468.19 468.45 466.08 468.11 71.9M
2023-11-16 471.58 473.58 464.64 466.50 76.2M
2023-11-15 465.87 472.87 465.59 470.60 96.1M
2023-11-14 455.56 466.45 455.56 464.69 105.2M
2023-11-13 452.93 454.22 451.07 452.49 66.9M
2023-11-10 450.31 454.58 449.14 453.92 92.8M
2023-11-09 454.50 455.70 448.80 449.40 133.8M
2023-11-08 447.93 455.50 447.93 453.65 147.7M
2023-11-07 447.28 449.54 445.53 448.53 109.7M
2023-11-06 450.10 450.84 444.15 447.39 90.6M
2023-11-03 449.81 453.43 447.46 449.33 134.9M
2023-11-02 433.76 442.97 432.51 442.89 132.8M
2023-11-01 425.82 425.82 419.37 425.28 82.0M
2023-10-31 422.44 427.94 422.43 427.36 75.2M
2023-10-30 421.06 423.09 417.34 421.97 83.0M
2023-10-27 426.97 427.16 417.69 418.81 93.5M
2023-10-26 429.51 433.31 427.19 427.70 97.0M
2023-10-25 441.70 441.70 428.14 429.22 124.0M
2023-10-24 446.04 453.63 446.04 451.27 70.3M
2023-10-23 446.27 449.52 442.81 444.38 68.8M
2023-10-20 453.24 454.90 446.65 446.86 77.3M
2023-10-19 458.25 461.88 452.85 453.81 68.3M
2023-10-18 463.95 464.83 458.19 458.71 59.2M
2023-10-17 461.53 468.46 461.51 466.28 65.3M
2023-10-16 459.11 463.53 456.84 462.35 62.3M
2023-10-13 459.74 460.71 453.45 455.88 63.8M
2023-10-12 466.51 466.94 456.46 459.01 74.3M
2023-10-11 467.46 469.77 462.79 466.31 73.0M
2023-10-10 463.89 469.32 463.31 466.15 82.3M
2023-10-09 457.21 465.20 456.98 463.68 59.4M
2023-10-06 454.92 464.32 453.12 461.18 74.9M
2023-10-05 457.24 458.39 452.45 457.03 70.6M
2023-10-04 454.20 458.62 451.57 458.11 68.6M
2023-10-03 456.55 458.22 450.57 452.31 76.7M
2023-10-02 460.70 462.59 457.04 458.72 68.2M
2023-09-29 466.24 468.55 460.35 461.66 71.9M
2023-09-28 461.63 466.42 461.12 464.59 69.8M
2023-09-27 462.56 465.23 458.50 461.72 72.5M
2023-09-26 465.55 466.29 461.31 461.71 63.5M
2023-09-25 464.21 467.81 463.56 467.70 66.9M
2023-09-22 467.70 469.03 464.93 465.01 68.8M
2023-09-21 476.67 476.67 467.31 467.34 90.6M
2023-09-20 485.73 486.27 478.80 478.98 70.9M
2023-09-19 484.53 484.80 480.85 484.04 77.2M
2023-09-18 486.11 488.77 484.73 486.71 67.6M
2023-09-15 492.04 493.73 486.78 487.75 97.3M
2023-09-14 490.17 492.86 488.07 491.98 66.5M
2023-09-13 489.77 490.03 486.33 488.07 57.4M
2023-09-12 487.70 491.90 487.03 489.66 62.9M
2023-09-11 488.42 490.26 485.97 488.31 60.0M
2023-09-08 490.87 491.42 485.97 486.83 74.5M
2023-09-07 491.74 491.74 488.04 490.11 70.4M
2023-09-06 495.10 497.72 492.28 493.51 70.0M
2023-09-05 498.45 498.99 495.15 496.38 59.8M
2023-09-01 496.89 501.10 496.89 500.10 59.7M
2023-08-31 497.01 498.71 494.71 495.12 70.1M
2023-08-30 494.35 497.80 493.75 497.71 63.6M
2023-08-29 491.30 494.79 490.80 494.37 71.7M
2023-08-28 488.25 492.28 488.25 491.77 66.2M
2023-08-25 483.83 488.70 481.13 486.99 125.2M
2023-08-24 486.68 489.25 482.37 482.50 65.3M
2023-08-23 482.73 487.17 482.39 486.27 54.2M
2023-08-22 483.05 483.91 481.23 481.81 59.0M
2023-08-21 481.76 483.30 478.11 481.62 53.8M
2023-08-18 478.88 484.36 476.68 482.23 74.3M
2023-08-17 485.65 486.77 480.71 481.50 73.6M
2023-08-16 487.46 489.15 485.58 486.24 69.5M
2023-08-15 496.16 496.16 488.19 488.70 83.2M
2023-08-14 497.52 498.87 496.17 497.46 66.2M
2023-08-11 497.62 499.74 495.80 497.46 64.3M
2023-08-10 498.73 504.78 497.48 499.08 72.3M
2023-08-09 495.22 499.08 494.84 496.50 97.5M
2023-08-08 495.68 495.68 491.26 494.26 79.4M
2023-08-07 493.69 498.27 492.75 497.97 80.4M
2023-08-04 501.46 501.46 491.37 492.13 98.8M
2023-08-03 503.63 503.63 497.43 500.49 103.8M
2023-08-02 519.29 519.29 509.92 511.53 86.1M
2023-08-01 518.86 523.01 516.32 522.07 63.8M
2023-07-31 516.68 522.28 516.68 519.43 79.3M
2023-07-28 514.10 520.38 513.42 515.23 63.9M
2023-07-27 523.84 527.19 511.21 512.50 80.6M
2023-07-26 519.18 524.00 514.79 522.64 66.9M
2023-07-25 518.89 521.30 517.88 518.73 61.5M
2023-07-24 514.14 518.71 514.02 518.63 50.3M
2023-07-21 515.17 518.17 512.23 513.96 85.3M
2023-07-20 515.13 517.69 513.56 514.57 70.1M
2023-07-19 517.97 520.78 516.41 516.79 104.8M
2023-07-18 512.24 518.49 511.56 518.23 64.0M
2023-07-17 507.12 514.34 505.13 512.50 63.4M
2023-07-14 509.29 509.97 505.29 507.39 64.2M
2023-07-13 499.43 510.06 499.43 508.96 88.6M
2023-07-12 502.91 504.29 497.38 499.00 68.9M
2023-07-11 492.49 499.02 492.49 498.42 82.2M
2023-07-10 483.24 491.89 483.24 491.89 66.5M
2023-07-07 480.98 487.49 479.24 483.06 72.4M
2023-07-06 483.10 483.10 475.59 481.39 108.3M
2023-07-05 482.60 488.52 478.96 487.14 80.1M
2023-07-03 481.74 484.59 479.91 483.48 45.1M
2023-06-30 473.82 480.78 473.82 479.63 68.4M
2023-06-29 472.41 476.33 469.98 471.69 64.4M
2023-06-28 468.73 471.66 466.76 470.60 68.4M
2023-06-27 466.90 470.65 465.79 469.15 60.7M
2023-06-26 465.04 469.16 464.55 465.29 53.8M
2023-06-23 469.36 469.36 464.58 465.39 124.1M
2023-06-22 472.82 473.10 469.47 472.90 58.9M
2023-06-21 475.86 477.10 471.08 474.24 76.1M
2023-06-20 474.86 478.47 471.92 476.69 88.2M
2023-06-16 476.24 477.93 473.04 475.06 125.0M
2023-06-15 465.91 476.60 463.60 475.08 86.9M
2023-06-14 471.80 476.13 465.69 467.12 111.1M
2023-06-13 467.21 471.76 467.21 470.57 88.7M
2023-06-12 464.44 467.47 463.24 466.66 78.1M
2023-06-09 463.78 465.67 461.79 463.95 75.5M
2023-06-08 465.91 466.23 461.53 464.00 92.1M
2023-06-07 466.81 468.22 463.20 466.10 132.8M
2023-06-06 459.60 467.22 458.85 465.61 96.8M
2023-06-05 461.43 461.73 456.18 459.74 67.9M
2023-06-02 455.03 461.70 453.26 461.06 87.3M
2023-06-01 447.93 454.52 445.44 452.39 76.2M
2023-05-31 447.40 448.91 440.92 446.93 163.0M
2023-05-30 450.27 450.94 441.35 448.44 75.9M
2023-05-26 446.44 450.06 445.41 449.26 67.2M
2023-05-25 453.06 453.06 444.81 445.45 79.8M
2023-05-24 458.23 458.23 452.81 454.49 71.2M
2023-05-23 462.73 465.44 458.87 459.66 82.1M
2023-05-22 458.68 466.17 457.82 464.66 80.8M
2023-05-19 463.21 463.28 457.05 458.15 72.4M
2023-05-18 455.36 461.47 454.87 461.06 82.9M
2023-05-17 451.31 457.91 449.53 456.16 83.1M
2023-05-16 455.19 455.19 448.96 449.13 68.1M
2023-05-15 452.82 457.91 452.45 456.78 76.5M
2023-05-12 457.07 457.37 449.83 452.86 85.8M
2023-05-11 455.31 457.04 452.42 455.95 96.2M
2023-05-10 464.40 465.86 453.23 457.44 139.3M
2023-05-09 463.57 463.62 460.38 461.54 135.0M
2023-05-08 473.56 473.78 470.33 472.04 87.8M
2023-05-05 466.12 473.54 466.12 472.35 98.1M
2023-05-04 463.96 467.47 460.35 462.23 84.5M
2023-05-03 464.61 472.34 463.79 463.95 89.8M
2023-05-02 474.70 474.83 460.19 463.09 81.9M
2023-05-01 480.45 480.57 474.63 475.50 67.4M
2023-04-28 470.88 481.52 470.59 481.28 66.7M
2023-04-27 464.13 472.39 464.13 471.65 71.5M
2023-04-26 462.38 466.05 458.06 461.46 59.4M
2023-04-25 471.87 474.12 464.65 464.65 59.5M
2023-04-24 473.05 475.57 470.84 473.59 51.3M
2023-04-21 471.68 473.28 469.71 473.00 54.8M
2023-04-20 472.97 474.38 470.33 471.69 56.2M
2023-04-19 476.72 477.63 471.82 475.56 70.1M
2023-04-18 481.80 483.34 477.05 478.39 51.9M
2023-04-17 476.32 481.38 476.19 481.34 60.1M
2023-04-14 476.51 480.68 471.90 476.14 60.6M
2023-04-13 468.98 477.05 468.98 476.64 66.4M
2023-04-12 473.86 478.69 468.07 468.56 79.4M
2023-04-11 471.23 473.80 468.60 472.05 70.1M
2023-04-10 468.75 469.41 463.61 469.02 58.6M
2023-04-06 464.15 470.82 462.40 470.46 64.5M
2023-04-05 467.31 468.30 462.35 465.14 72.4M
2023-04-04 474.03 475.16 466.04 468.50 71.9M
2023-04-03 476.96 476.96 469.63 473.33 79.3M
2023-03-31 472.42 478.92 472.42 478.52 95.2M
2023-03-30 471.62 475.44 469.13 470.95 84.9M
2023-03-29 460.16 470.20 460.16 469.18 87.0M
2023-03-28 458.59 460.95 455.31 458.07 82.6M
2023-03-27 459.46 464.04 458.63 459.28 101.5M
2023-03-24 449.41 457.15 447.17 456.67 114.3M
2023-03-23 454.65 465.11 450.48 454.14 228.5M
2023-03-22 476.00 477.82 462.92 462.96 97.0M
2023-03-21 467.57 478.00 467.57 476.86 101.2M
2023-03-20 459.83 467.57 459.49 464.93 87.0M
2023-03-17 465.16 467.33 458.08 458.86 163.0M
2023-03-16 459.51 467.07 454.67 465.82 99.2M
2023-03-15 458.32 461.16 452.89 461.13 118.0M
2023-03-14 456.82 468.83 456.82 463.96 108.5M
2023-03-13 463.94 463.94 452.23 452.61 131.3M
2023-03-10 480.13 480.13 465.58 467.39 112.3M
2023-03-09 494.49 499.30 483.07 483.42 92.0M
2023-03-08 491.22 494.48 488.25 493.39 71.2M
2023-03-07 500.40 502.62 490.73 491.39 75.7M
2023-03-06 502.80 507.25 500.75 500.91 70.4M
2023-03-03 495.17 501.63 494.46 501.23 72.7M
2023-03-02 487.67 494.73 486.23 493.51 79.0M
2023-03-01 489.15 489.77 484.24 489.04 107.7M
2023-02-28 489.48 494.29 488.48 489.74 148.9M
2023-02-27 494.17 495.54 489.52 490.05 74.8M
2023-02-24 493.03 493.03 485.87 490.71 110.6M
2023-02-23 493.93 497.33 487.80 495.40 73.4M
2023-02-22 494.63 497.80 491.07 492.90 70.3M
2023-02-21 498.25 498.25 492.47 493.14 78.0M
2023-02-17 504.50 504.50 497.26 501.65 93.7M
2023-02-16 511.61 512.77 503.44 506.35 107.6M
2023-02-15 503.54 513.48 502.67 513.48 96.4M
2023-02-14 507.64 513.04 502.03 506.39 95.2M
2023-02-13 512.03 512.03 504.28 508.73 102.1M
2023-02-10 508.53 514.68 507.42 513.14 109.7M
2023-02-09 514.38 520.27 506.29 508.02 141.5M
2023-02-08 519.65 520.72 511.74 512.12 86.3M
2023-02-07 510.53 525.07 510.53 523.33 88.1M
2023-02-06 516.38 516.87 509.22 510.94 69.4M
2023-02-03 526.93 528.83 519.30 521.70 87.2M
2023-02-02 528.22 537.49 527.43 532.32 113.2M
2023-02-01 510.37 523.44 506.38 520.27 80.0M
2023-01-31 504.12 511.40 503.82 511.37 75.3M
2023-01-30 506.37 507.66 502.00 502.88 67.0M
2023-01-27 507.57 511.95 505.83 509.24 89.8M
2023-01-26 507.11 509.73 501.26 508.48 65.1M
2023-01-25 505.99 505.99 492.30 504.63 77.9M
2023-01-24 514.39 515.38 509.04 510.41 65.5M
2023-01-23 504.16 515.02 501.90 514.60 91.4M
2023-01-20 491.69 505.21 489.13 504.97 80.6M
2023-01-19 490.51 494.46 487.95 490.75 76.3M
2023-01-18 503.94 506.89 493.90 493.95 84.5M
2023-01-17 502.82 505.05 497.52 503.38 80.3M
2023-01-13 497.92 502.95 495.23 501.56 68.6M
2023-01-12 498.50 502.30 492.57 501.09 75.9M
2023-01-11 493.00 497.62 491.31 497.58 73.1M
2023-01-10 488.60 491.30 483.81 490.48 58.0M
2023-01-09 487.59 495.10 486.54 489.48 74.7M
2023-01-06 476.43 489.82 474.10 487.01 72.4M
2023-01-05 484.11 484.11 473.70 475.11 60.6M
2023-01-04 481.47 490.56 481.25 485.74 78.7M
2023-01-03 476.87 483.94 472.39 476.98 88.6M