DJ Mid-Cap

DJUSM
🏛️ usa →
2,091.40
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 2,075.30 2,092.30 2,074.20 2,091.40 0.0M
2025-09-25 2,075.30 2,076.10 2,061.10 2,069.00 0.0M
2025-09-24 2,096.10 2,099.70 2,085.10 2,086.20 0.0M
2025-09-23 2,094.50 2,106.40 2,090.80 2,094.20 0.0M
2025-09-22 2,084.60 2,096.30 2,079.00 2,095.30 0.0M
2025-09-20 2,094.10 2,096.30 2,081.40 2,091.70 0.0M
2025-09-19 2,094.10 2,095.10 2,081.40 2,094.60 0.0M
2025-09-18 2,076.90 2,095.03 2,074.50 2,089.43 0.0M
2025-09-17 2,071.69 2,087.61 2,054.97 2,069.73 0.0M
2025-09-16 2,078.43 2,079.50 2,064.33 2,069.24 0.0M
2025-09-15 2,082.47 2,087.82 2,076.55 2,077.94 0.0M
2025-09-12 2,089.48 2,093.54 2,079.86 2,080.77 0.0M
2025-09-11 2,069.69 2,094.30 2,069.04 2,091.99 0.0M
2025-09-10 2,067.69 2,076.21 2,059.74 2,066.07 0.0M
2025-09-09 2,061.84 2,067.14 2,054.51 2,064.61 0.0M
2025-09-08 2,062.09 2,064.23 2,050.94 2,063.76 0.0M
2025-09-06 2,068.50 2,057.10 2,057.10 2,057.10 0.0M
2025-09-05 2,068.51 2,075.60 2,041.83 2,057.06 0.0M
2025-09-04 2,051.80 2,063.92 2,045.78 2,063.38 0.0M
2025-09-03 2,048.87 2,053.02 2,037.31 2,047.09 0.0M
2025-09-02 2,042.19 2,050.80 2,036.31 2,050.78 0.0M
2025-08-29 2,072.15 2,075.74 2,060.00 2,065.93 0.0M
2025-08-28 2,071.46 2,076.98 2,067.26 2,075.17 0.0M
2025-08-27 2,061.94 2,071.35 2,061.64 2,068.03 0.0M
2025-08-26 2,050.71 2,062.66 2,050.67 2,061.27 0.0M
2025-08-25 2,064.05 2,064.26 2,053.22 2,053.39 0.0M
2025-08-22 2,042.01 2,076.05 2,041.42 2,069.20 0.0M
2025-08-21 2,033.26 2,039.38 2,027.90 2,033.13 0.0M
2025-08-20 2,036.39 2,043.95 2,022.98 2,040.42 0.0M
2025-08-19 2,041.88 2,051.84 2,034.78 2,040.02 0.0M
2025-08-18 2,041.63 2,046.00 2,040.75 2,043.77 0.0M
2025-08-15 2,054.08 2,054.08 2,042.52 2,043.50 0.0M
2025-08-14 2,053.49 2,054.71 2,042.64 2,051.16 0.0M
2025-08-13 2,056.71 2,066.20 2,047.03 2,065.58 0.0M
2025-08-12 2,032.80 2,050.44 2,031.07 2,050.19 0.0M
2025-08-11 2,035.44 2,041.10 2,023.98 2,026.52 0.0M
2025-08-08 2,040.68 2,043.52 2,031.79 2,034.54 0.0M
2025-08-07 2,052.79 2,052.98 2,026.89 2,035.71 0.0M
2025-08-06 2,037.87 2,043.26 2,030.34 2,040.68 0.0M
2025-08-05 2,049.86 2,052.15 2,029.38 2,036.60 0.0M
2025-08-04 2,026.87 2,046.63 2,026.27 2,046.00 0.0M
2025-08-01 2,024.63 2,024.63 1,993.63 2,014.11 0.0M
2025-07-31 2,051.57 2,064.22 2,039.25 2,042.51 0.0M
2025-07-30 2,062.27 2,067.01 2,041.38 2,050.35 0.0M
2025-07-29 2,068.24 2,068.76 2,054.96 2,060.04 0.0M
2025-07-28 2,072.15 2,072.45 2,058.37 2,061.52 0.0M
2025-07-25 2,060.45 2,072.88 2,057.17 2,071.78 0.0M
2025-07-24 2,058.12 2,063.84 2,055.12 2,055.38 0.0M
2025-07-23 2,049.79 2,059.89 2,048.83 2,059.39 0.0M
2025-07-22 2,026.75 2,042.40 2,025.82 2,040.78 0.0M
2025-07-21 2,037.54 2,042.13 2,025.47 2,025.47 0.0M
2025-07-18 2,034.14 2,036.69 2,026.97 2,033.74 0.0M
2025-07-17 2,005.85 2,027.59 2,005.85 2,024.98 0.0M
2025-07-16 2,003.31 2,008.90 1,981.66 2,006.66 0.0M
2025-07-15 2,024.62 2,025.64 1,997.31 1,997.65 0.0M
2025-07-14 2,010.32 2,024.17 2,008.23 2,023.59 0.0M
2025-07-11 2,013.51 2,016.74 2,008.35 2,011.78 0.0M
2025-07-10 2,020.94 2,030.84 2,017.88 2,024.50 0.0M
2025-07-09 2,018.42 2,021.21 2,008.21 2,020.18 0.0M
2025-07-08 2,013.54 2,016.33 2,007.04 2,012.53 0.0M
2025-07-07 2,017.86 2,021.49 2,001.84 2,012.86 0.0M
2025-07-03 2,012.80 2,024.89 2,011.62 2,022.92 0.0M
2025-07-02 2,000.29 2,006.92 1,995.46 2,006.74 0.0M
2025-07-01 1,991.78 2,007.53 1,991.52 2,003.41 0.0M
2025-06-30 1,987.01 1,999.46 1,984.28 1,997.68 0.0M
2025-06-27 1,983.00 1,995.27 1,975.06 1,982.19 0.0M
2025-06-26 1,971.85 1,981.93 1,969.34 1,980.30 0.0M
2025-06-25 1,980.36 1,980.36 1,962.61 1,963.92 0.0M
2025-06-24 1,967.97 1,982.73 1,964.31 1,979.47 0.0M
2025-06-23 1,940.18 1,960.41 1,930.66 1,959.47 0.0M
2025-06-20 1,948.46 1,952.99 1,935.01 1,939.75 0.0M
2025-06-18 1,934.99 1,949.50 1,934.42 1,938.12 0.0M
2025-06-17 1,941.80 1,946.88 1,929.14 1,933.53 0.0M
2025-06-16 1,940.99 1,955.96 1,940.84 1,947.72 0.0M
2025-06-13 1,935.68 1,947.70 1,924.30 1,929.28 0.0M
2025-06-12 1,942.22 1,952.97 1,940.85 1,952.93 0.0M
2025-06-11 1,953.33 1,957.73 1,942.17 1,947.85 0.0M
2025-06-10 1,948.26 1,951.32 1,942.03 1,950.25 0.0M
2025-06-09 1,951.07 1,954.42 1,941.30 1,944.76 0.0M
2025-06-06 1,945.90 1,950.48 1,940.53 1,948.48 0.0M
2025-06-05 1,941.94 1,946.81 1,926.18 1,931.59 0.0M
2025-06-04 1,944.21 1,946.95 1,937.27 1,937.28 0.0M
2025-06-03 1,932.13 1,946.09 1,925.01 1,944.50 0.0M
2025-06-02 1,920.17 1,930.31 1,901.15 1,930.20 0.0M
2025-05-31 1,915.00 1,926.30 1,926.30 1,926.30 0.0M
2025-05-30 1,914.95 1,928.18 1,904.36 1,926.34 0.0M
2025-05-29 1,923.63 1,925.05 1,904.62 1,918.84 0.0M
2025-05-28 1,931.15 1,932.87 1,913.54 1,915.48 0.0M
2025-05-27 1,917.05 1,931.72 1,911.05 1,930.16 0.0M
2025-05-23 1,882.09 1,903.80 1,882.09 1,898.01 0.0M
2025-05-22 1,899.14 1,911.72 1,890.82 1,900.43 0.0M
2025-05-21 1,928.41 1,930.83 1,899.30 1,901.21 0.0M
2025-05-20 1,943.47 1,948.53 1,934.45 1,940.92 0.0M
2025-05-19 1,930.38 1,951.31 1,928.31 1,949.04 0.0M
2025-05-17 1,932.15 1,948.33 1,948.33 1,948.33 0.0M
2025-05-16 1,932.15 1,948.37 1,926.91 1,948.33 0.0M
2025-05-15 1,909.13 1,929.24 1,908.81 1,928.62 0.0M
2025-05-14 1,921.21 1,922.14 1,908.64 1,914.58 0.0M
2025-05-13 1,913.92 1,932.39 1,911.98 1,922.03 0.0M
2025-05-12 1,903.27 1,911.11 1,895.56 1,910.33 0.0M
2025-05-09 1,872.19 1,873.54 1,858.74 1,864.48 0.0M
2025-05-08 1,859.94 1,884.27 1,858.94 1,865.58 0.0M
2025-05-07 1,841.02 1,855.46 1,837.44 1,849.52 0.0M
2025-05-06 1,837.94 1,852.26 1,831.32 1,840.54 0.0M
2025-05-05 1,850.66 1,866.59 1,845.58 1,856.21 0.0M
2025-05-02 1,844.82 1,862.80 1,844.82 1,859.55 0.0M
2025-05-01 1,831.32 1,843.88 1,819.86 1,827.06 0.0M
2025-04-30 1,799.77 1,826.58 1,780.78 1,823.12 0.0M
2025-04-29 1,803.23 1,824.16 1,800.36 1,820.81 0.0M
2025-04-28 1,804.51 1,813.95 1,791.47 1,808.47 0.0M
2025-04-25 1,796.54 1,803.21 1,786.56 1,801.96 0.0M
2025-04-24 1,765.13 1,803.27 1,763.00 1,800.57 0.0M
2025-04-23 1,770.20 1,800.66 1,757.58 1,763.33 0.0M
2025-04-22 1,715.60 1,745.69 1,713.62 1,740.65 0.0M
2025-04-21 1,722.09 1,724.04 1,677.99 1,695.75 0.0M
2025-04-17 1,727.65 1,747.41 1,723.87 1,734.38 0.0M
2025-04-16 1,734.17 1,747.21 1,706.06 1,720.18 0.0M
2025-04-15 1,743.54 1,758.26 1,739.98 1,742.75 0.0M
2025-04-14 1,744.36 1,750.79 1,723.71 1,740.97 0.0M
2025-04-11 1,691.30 1,725.61 1,672.93 1,720.35 0.0M
2025-04-10 1,717.85 1,717.85 1,649.81 1,694.98 0.0M
2025-04-09 1,598.40 1,756.83 1,590.01 1,747.51 0.0M
2025-04-08 1,679.78 1,694.69 1,590.09 1,612.57 0.0M
2025-04-07 1,604.30 1,698.64 1,571.41 1,637.86 0.0M
2025-04-04 1,722.04 1,722.04 1,643.01 1,646.34 0.0M
2025-04-03 1,802.11 1,802.11 1,755.58 1,756.70 0.0M
2025-04-02 1,811.29 1,853.00 1,811.29 1,847.43 0.0M
2025-04-01 1,817.84 1,830.37 1,800.65 1,827.04 0.0M
2025-03-31 1,795.29 1,827.63 1,786.05 1,820.52 0.0M
2025-03-28 1,836.68 1,837.58 1,804.12 1,809.25 0.0M
2025-03-27 1,844.58 1,854.45 1,831.89 1,838.71 0.0M
2025-03-26 1,863.55 1,870.07 1,844.26 1,849.92 0.0M
2025-03-25 1,865.33 1,868.81 1,852.73 1,860.73 0.0M
2025-03-24 1,845.29 1,865.12 1,845.29 1,862.57 0.0M
2025-03-21 1,819.41 1,830.18 1,808.32 1,827.75 0.0M
2025-03-20 1,827.35 1,844.89 1,826.35 1,832.82 0.0M
2025-03-19 1,818.82 1,847.88 1,818.21 1,837.19 0.0M
2025-03-18 1,826.26 1,826.26 1,808.69 1,816.20 0.0M
2025-03-17 1,803.35 1,838.10 1,803.35 1,830.98 0.0M
2025-03-14 1,779.71 1,806.10 1,777.35 1,804.22 0.0M
2025-03-13 1,783.87 1,787.99 1,756.81 1,764.23 0.0M
2025-03-12 1,799.13 1,806.03 1,772.61 1,786.49 0.0M
2025-03-11 1,800.44 1,805.89 1,774.98 1,785.97 0.0M
2025-03-10 1,820.12 1,823.94 1,785.12 1,799.63 0.0M
2025-03-07 1,821.28 1,841.57 1,802.73 1,837.69 0.0M
2025-03-06 1,844.59 1,853.38 1,822.33 1,827.68 0.0M
2025-03-05 1,845.93 1,870.98 1,836.60 1,866.22 0.0M
2025-03-04 1,865.10 1,877.40 1,833.89 1,848.37 0.0M
2025-03-03 1,912.33 1,917.56 1,868.35 1,878.57 0.0M
2025-02-28 1,878.07 1,904.01 1,872.36 1,903.13 0.0M
2025-02-27 1,898.05 1,904.66 1,875.63 1,876.19 0.0M
2025-02-26 1,897.92 1,909.95 1,887.61 1,891.70 0.0M
2025-02-25 1,900.56 1,902.67 1,877.31 1,892.83 0.0M
2025-02-24 1,909.95 1,910.59 1,890.33 1,899.80 0.0M
2025-02-21 1,947.63 1,947.63 1,902.94 1,907.59 0.0M
2025-02-20 1,951.94 1,952.46 1,930.70 1,946.50 0.0M
2025-02-19 1,957.50 1,965.60 1,953.16 1,960.22 0.0M
2025-02-18 1,953.76 1,961.90 1,950.21 1,961.90 0.0M
2025-02-14 1,954.58 1,957.20 1,949.45 1,949.72 0.0M
2025-02-13 1,940.20 1,951.89 1,935.70 1,951.04 0.0M
2025-02-12 1,923.40 1,938.50 1,920.94 1,935.08 0.0M
2025-02-11 1,941.75 1,944.57 1,937.01 1,943.70 0.0M
2025-02-10 1,948.24 1,952.36 1,940.69 1,951.17 0.0M
2025-02-07 1,954.69 1,958.26 1,937.50 1,939.17 0.0M
2025-02-06 1,947.01 1,948.06 1,933.02 1,946.81 0.0M
2025-02-05 1,937.07 1,944.41 1,924.94 1,943.50 0.0M
2025-02-04 1,922.20 1,935.18 1,922.20 1,929.66 0.0M
2025-02-03 1,905.12 1,929.22 1,893.25 1,921.46 0.0M
2025-01-31 1,946.06 1,951.85 1,928.19 1,930.20 0.0M
2025-01-30 1,934.43 1,948.74 1,930.81 1,942.78 0.0M
2025-01-29 1,923.47 1,930.47 1,913.94 1,919.29 0.0M
2025-01-28 1,922.01 1,930.72 1,912.12 1,924.47 0.0M
2025-01-27 1,919.24 1,925.27 1,911.39 1,922.22 0.0M
2025-01-24 1,941.40 1,947.22 1,936.56 1,939.71 0.0M
2025-01-23 1,932.26 1,942.67 1,926.92 1,941.64 0.0M
2025-01-22 1,940.66 1,941.46 1,932.78 1,933.48 0.0M
2025-01-21 1,925.69 1,937.83 1,925.00 1,936.23 0.0M
2025-01-17 1,913.82 1,918.85 1,908.62 1,912.62 0.0M
2025-01-16 1,885.36 1,903.68 1,881.11 1,900.95 0.0M
2025-01-15 1,891.25 1,895.54 1,879.52 1,883.17 0.0M
2025-01-14 1,853.85 1,866.72 1,849.09 1,862.04 0.0M
2025-01-13 1,824.57 1,844.61 1,822.26 1,844.29 0.0M
2025-01-10 1,850.28 1,853.34 1,831.93 1,835.36 0.0M
2025-01-08 1,855.86 1,865.08 1,845.25 1,864.93 0.0M
2025-01-07 1,877.76 1,881.23 1,852.82 1,859.70 0.0M
2025-01-06 1,881.75 1,890.99 1,870.22 1,872.41 0.0M
2025-01-03 1,857.70 1,875.57 1,852.56 1,873.33 0.0M
2025-01-02 1,864.24 1,868.93 1,840.84 1,850.76 0.0M