DJ Railroads

DJUSRR
🏛️ usa →
3,482.50
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
2023-12-29 3,405.75 3,412.72 3,390.23 3,402.34 8.6M
2023-12-28 3,405.60 3,414.68 3,395.30 3,407.55 6.6M
2023-12-27 3,406.64 3,413.92 3,389.16 3,400.89 12.5M
2023-12-26 3,379.71 3,422.31 3,379.42 3,406.64 8.3M
2023-12-22 3,371.59 3,400.63 3,370.31 3,379.38 8.9M
2023-12-21 3,319.12 3,366.68 3,315.35 3,364.80 13.4M
2023-12-20 3,369.63 3,373.06 3,314.77 3,316.59 13.4M
2023-12-19 3,350.02 3,372.73 3,339.46 3,369.63 13.2M
2023-12-18 3,350.42 3,380.92 3,346.23 3,347.56 14.1M
2023-12-15 3,351.76 3,356.41 3,299.80 3,346.34 39.4M
2023-12-14 3,304.56 3,373.26 3,300.86 3,353.27 23.7M
2023-12-13 3,229.61 3,277.11 3,204.04 3,273.94 23.0M
2023-12-12 3,226.39 3,248.23 3,223.14 3,229.61 13.2M
2023-12-11 3,202.66 3,224.22 3,201.06 3,220.95 14.0M
2023-12-08 3,239.07 3,247.50 3,193.46 3,195.66 19.8M
2023-12-07 3,262.48 3,262.48 3,226.82 3,240.32 13.7M
2023-12-06 3,235.38 3,262.59 3,227.80 3,254.01 14.4M
2023-12-05 3,264.44 3,264.44 3,217.24 3,230.38 11.3M
2023-12-04 3,232.55 3,274.86 3,225.62 3,264.44 22.3M
2023-12-01 3,139.42 3,241.16 3,139.42 3,234.30 17.5M
2023-11-30 3,094.58 3,140.51 3,079.53 3,136.92 23.7M
2023-11-29 3,096.83 3,108.46 3,076.50 3,085.07 11.6M
2023-11-28 3,068.46 3,106.54 3,067.34 3,083.67 13.9M
2023-11-27 3,125.52 3,125.52 3,063.53 3,068.96 13.9M
2023-11-24 3,118.01 3,135.16 3,112.95 3,131.39 8.9M
2023-11-22 3,109.43 3,122.92 3,099.64 3,117.62 15.7M
2023-11-21 3,082.12 3,104.04 3,058.00 3,096.50 17.6M
2023-11-20 3,049.12 3,088.04 3,025.93 3,082.14 17.4M
2023-11-17 3,044.71 3,066.26 3,038.08 3,053.72 16.4M
2023-11-16 3,020.72 3,045.52 3,002.88 3,039.96 16.0M
2023-11-15 2,996.84 3,044.79 2,996.84 3,017.97 18.5M
2023-11-14 2,928.55 3,019.49 2,928.55 2,994.63 17.2M
2023-11-13 2,929.72 2,929.72 2,900.31 2,916.04 13.9M
2023-11-10 2,910.23 2,936.90 2,892.46 2,931.97 15.3M
2023-11-09 2,932.72 2,933.74 2,894.41 2,900.46 11.6M
2023-11-08 2,920.76 2,936.77 2,911.21 2,921.74 11.8M
2023-11-07 2,926.34 2,926.34 2,903.82 2,915.59 14.7M
2023-11-06 2,921.50 2,933.82 2,891.12 2,931.67 11.7M
2023-11-03 2,914.26 2,940.00 2,914.26 2,922.77 12.1M
2023-11-02 2,871.83 2,916.38 2,857.81 2,909.25 19.4M
2023-11-01 2,863.06 2,876.65 2,841.30 2,854.92 19.7M
2023-10-31 2,836.31 2,870.79 2,822.86 2,864.00 14.1M
2023-10-30 2,786.27 2,848.31 2,786.27 2,829.88 14.1M
2023-10-27 2,801.16 2,817.98 2,768.42 2,786.27 18.0M
2023-10-26 2,818.75 2,852.57 2,798.80 2,801.16 19.1M
2023-10-25 2,825.59 2,856.22 2,796.66 2,825.43 20.5M
2023-10-24 2,901.72 2,911.83 2,843.09 2,858.68 19.3M
2023-10-23 2,945.98 2,945.98 2,886.55 2,890.18 15.5M
2023-10-20 2,938.25 2,983.35 2,923.36 2,945.98 28.3M
2023-10-19 3,015.06 3,025.86 2,926.75 2,928.24 28.3M
2023-10-18 2,958.03 2,958.03 2,905.53 2,907.47 18.7M
2023-10-17 2,964.65 3,007.52 2,959.35 2,978.58 12.2M
2023-10-16 2,926.05 3,008.11 2,926.05 2,974.92 15.8M
2023-10-13 2,934.33 2,962.62 2,917.49 2,926.05 11.7M
2023-10-12 2,958.15 2,958.51 2,895.86 2,928.49 15.8M
2023-10-11 2,943.32 2,960.50 2,931.34 2,953.95 14.9M
2023-10-10 2,890.37 2,929.55 2,890.26 2,925.05 15.2M
2023-10-09 2,841.57 2,892.04 2,840.84 2,883.65 13.8M
2023-10-06 2,812.85 2,875.18 2,805.37 2,853.42 14.1M
2023-10-05 2,851.36 2,854.88 2,807.20 2,824.76 16.9M
2023-10-04 2,859.32 2,873.36 2,832.25 2,854.58 14.6M
2023-10-03 2,836.93 2,883.35 2,831.40 2,862.52 20.8M
2023-10-02 2,869.39 2,869.39 2,815.89 2,845.50 20.7M
2023-09-29 2,879.44 2,904.24 2,870.10 2,873.65 18.0M
2023-09-28 2,850.54 2,889.84 2,841.07 2,874.06 14.2M
2023-09-27 2,886.79 2,893.44 2,833.17 2,850.54 15.8M
2023-09-26 2,937.34 2,937.34 2,881.64 2,883.38 12.1M
2023-09-25 2,936.11 2,950.43 2,922.50 2,937.34 11.3M
2023-09-22 2,948.77 2,984.37 2,937.49 2,943.29 19.6M
2023-09-21 2,980.10 2,980.10 2,949.72 2,951.75 16.8M
2023-09-20 2,963.53 3,006.82 2,963.53 2,982.35 16.6M
2023-09-19 2,973.50 2,978.82 2,922.71 2,953.59 16.0M
2023-09-18 2,969.87 2,991.13 2,950.40 2,975.11 13.4M
2023-09-15 2,981.24 2,991.12 2,955.28 2,969.87 30.9M
2023-09-14 2,959.23 3,007.68 2,950.02 2,999.94 16.5M
2023-09-13 2,953.00 2,960.29 2,912.05 2,942.70 15.5M
2023-09-12 2,910.35 2,967.51 2,877.66 2,951.98 17.1M
2023-09-11 2,920.60 2,930.93 2,901.73 2,917.23 16.1M
2023-09-08 2,916.19 2,921.90 2,888.43 2,911.93 36.7M
2023-09-07 2,920.27 2,936.88 2,886.08 2,892.57 14.4M
2023-09-06 2,956.17 2,964.20 2,911.21 2,922.03 18.7M
2023-09-05 3,029.31 3,029.31 2,953.86 2,956.17 15.7M
2023-09-01 3,011.11 3,046.80 3,010.60 3,029.31 14.8M
2023-08-31 3,054.45 3,057.46 3,010.76 3,011.11 14.8M
2023-08-30 3,052.88 3,072.26 3,042.89 3,054.53 12.8M
2023-08-29 3,075.61 3,081.13 3,048.78 3,054.40 14.4M
2023-08-28 3,068.55 3,113.74 3,066.06 3,075.31 13.5M
2023-08-25 3,050.45 3,088.96 3,046.84 3,072.29 13.0M
2023-08-24 3,064.70 3,076.29 3,044.86 3,044.98 16.7M
2023-08-23 3,047.13 3,071.49 3,038.57 3,066.47 13.7M
2023-08-22 3,064.07 3,075.25 3,034.05 3,043.34 9.8M
2023-08-21 3,083.58 3,088.17 3,056.87 3,064.07 12.5M
2023-08-18 3,045.86 3,091.63 3,040.67 3,083.58 16.5M
2023-08-17 3,049.70 3,080.85 3,046.84 3,051.54 11.3M
2023-08-16 3,062.35 3,078.14 3,039.91 3,048.94 11.2M
2023-08-15 3,122.78 3,122.78 3,061.08 3,061.59 14.5M
2023-08-14 3,121.92 3,126.20 3,105.09 3,126.06 15.1M
2023-08-11 3,128.40 3,141.61 3,120.97 3,123.31 14.4M
2023-08-10 3,144.11 3,158.71 3,131.30 3,138.19 13.4M
2023-08-09 3,129.22 3,146.22 3,119.73 3,136.48 14.7M
2023-08-08 3,174.55 3,174.55 3,124.00 3,141.30 14.9M
2023-08-07 3,164.36 3,190.46 3,160.49 3,174.55 15.4M
2023-08-04 3,211.85 3,224.46 3,157.75 3,160.15 37.2M
2023-08-03 3,214.66 3,237.47 3,202.21 3,212.98 10.7M
2023-08-02 3,244.92 3,251.93 3,222.16 3,224.90 13.5M
2023-08-01 3,257.29 3,265.46 3,225.96 3,254.17 15.2M
2023-07-31 3,274.92 3,285.97 3,241.62 3,257.29 17.7M
2023-07-28 3,258.03 3,306.17 3,249.48 3,283.75 16.6M
2023-07-27 3,302.65 3,302.65 3,247.12 3,255.52 20.6M
2023-07-26 3,140.37 3,329.56 3,140.37 3,302.65 39.6M
2023-07-25 3,125.96 3,156.14 3,116.24 3,138.98 17.7M
2023-07-24 3,116.06 3,149.74 3,108.95 3,127.98 16.5M
2023-07-21 3,116.61 3,129.70 3,055.64 3,118.59 56.9M
2023-07-20 3,149.73 3,179.19 3,147.86 3,162.80 19.7M
2023-07-19 3,125.28 3,154.67 3,124.05 3,145.69 13.4M
2023-07-18 3,082.85 3,127.12 3,075.87 3,125.68 15.5M
2023-07-17 3,109.30 3,109.30 3,067.83 3,085.87 17.2M
2023-07-14 3,105.13 3,114.90 3,091.76 3,109.30 10.4M
2023-07-13 3,081.09 3,109.10 3,078.37 3,105.13 12.9M
2023-07-12 3,073.24 3,104.27 3,063.49 3,080.34 16.1M
2023-07-11 3,058.78 3,077.08 3,050.14 3,073.24 13.3M
2023-07-10 3,016.41 3,050.70 3,016.15 3,045.86 15.1M
2023-07-07 3,017.67 3,043.33 2,999.89 3,016.35 19.5M
2023-07-06 3,031.99 3,031.99 2,993.37 3,019.43 16.6M
2023-07-05 3,067.70 3,067.70 3,029.85 3,040.31 12.8M
2023-07-03 3,043.97 3,083.26 3,011.16 3,073.76 5.9M
2023-06-30 3,045.78 3,064.38 3,025.60 3,050.28 13.1M
2023-06-29 3,015.65 3,043.62 2,996.42 3,042.50 9.1M
2023-06-28 3,010.18 3,016.83 2,994.00 3,015.65 12.7M
2023-06-27 2,986.51 3,022.53 2,982.04 3,010.18 12.1M
2023-06-26 2,957.72 2,996.27 2,957.72 2,986.51 11.0M
2023-06-23 2,984.56 2,984.56 2,942.26 2,955.40 20.9M
2023-06-22 3,001.13 3,001.13 2,980.11 2,997.04 8.6M
2023-06-21 2,965.56 3,009.84 2,957.10 3,001.58 12.0M
2023-06-20 3,020.79 3,020.79 2,974.60 2,977.75 12.5M
2023-06-16 3,039.96 3,052.88 3,019.46 3,020.79 35.6M
2023-06-15 2,995.54 3,046.20 2,993.74 3,036.86 14.5M
2023-06-14 2,952.36 3,030.82 2,952.36 2,995.54 19.3M
2023-06-13 2,938.72 2,957.05 2,899.90 2,947.05 20.5M
2023-06-12 2,936.28 2,941.11 2,886.69 2,934.08 14.3M
2023-06-09 2,965.17 2,968.78 2,923.99 2,937.76 10.8M
2023-06-08 2,963.71 2,964.07 2,910.43 2,958.12 11.9M
2023-06-07 2,892.06 2,966.22 2,868.88 2,963.71 16.0M
2023-06-06 2,908.25 2,910.43 2,879.56 2,892.22 14.4M
2023-06-05 2,919.24 2,936.67 2,913.92 2,920.94 13.0M
2023-06-02 2,888.99 2,947.13 2,888.99 2,919.24 14.2M
2023-06-01 2,831.50 2,876.60 2,831.50 2,872.69 19.5M
2023-05-31 2,848.15 2,848.15 2,799.24 2,819.37 19.0M
2023-05-30 2,830.15 2,855.67 2,802.58 2,848.15 12.2M
2023-05-26 2,840.28 2,845.97 2,820.26 2,834.02 15.5M
2023-05-25 2,819.68 2,851.00 2,810.30 2,839.51 14.9M
2023-05-24 2,886.05 2,886.05 2,818.28 2,828.30 19.7M
2023-05-23 2,914.33 2,921.44 2,875.69 2,888.89 15.9M
2023-05-22 2,952.86 2,994.25 2,894.48 2,922.57 17.5M
2023-05-19 2,940.42 2,949.05 2,911.76 2,936.86 13.1M
2023-05-18 2,914.30 2,937.74 2,864.62 2,933.34 14.7M
2023-05-17 2,891.35 2,936.69 2,891.35 2,918.88 19.2M
2023-05-16 2,921.63 2,921.63 2,885.68 2,890.07 10.6M
2023-05-15 2,910.89 2,933.55 2,894.64 2,920.68 9.8M
2023-05-12 2,902.68 2,914.32 2,885.37 2,908.07 9.6M
2023-05-11 2,894.93 2,904.31 2,872.71 2,895.99 10.1M
2023-05-10 2,933.22 2,942.58 2,865.62 2,898.80 12.9M
2023-05-09 2,888.71 2,919.91 2,870.93 2,915.15 11.9M
2023-05-08 2,923.97 2,941.72 2,894.10 2,903.25 12.1M
2023-05-05 2,858.10 2,936.06 2,858.10 2,917.01 12.1M
2023-05-04 2,826.36 2,861.09 2,814.65 2,858.10 15.5M
2023-05-03 2,847.97 2,876.72 2,832.02 2,832.65 11.6M
2023-05-02 2,879.39 2,879.39 2,808.75 2,844.36 13.9M
2023-05-01 2,828.08 2,898.73 2,828.08 2,882.72 15.2M
2023-04-28 2,790.42 2,851.80 2,790.42 2,828.08 15.1M
2023-04-27 2,778.02 2,806.42 2,756.08 2,799.34 15.8M
2023-04-26 2,820.94 2,829.27 2,764.97 2,778.02 18.1M
2023-04-25 2,893.06 2,893.06 2,831.69 2,839.09 16.7M
2023-04-24 2,906.18 2,929.16 2,886.40 2,906.40 17.9M
2023-04-21 2,938.82 2,954.38 2,901.99 2,906.18 34.3M
2023-04-20 2,892.37 2,961.03 2,889.59 2,908.87 25.3M
2023-04-19 2,865.98 2,894.14 2,859.27 2,892.37 13.4M
2023-04-18 2,874.45 2,898.70 2,862.50 2,869.08 16.4M
2023-04-17 2,861.05 2,894.29 2,851.56 2,874.45 20.3M
2023-04-14 2,848.53 2,877.78 2,840.83 2,857.44 19.8M
2023-04-13 2,854.18 2,855.90 2,825.10 2,850.12 16.1M
2023-04-12 2,855.37 2,875.51 2,841.66 2,847.65 15.2M
2023-04-11 2,833.46 2,863.69 2,833.46 2,851.40 19.3M
2023-04-10 2,836.69 2,840.29 2,818.07 2,829.35 21.7M
2023-04-06 2,785.01 2,842.41 2,775.97 2,840.82 24.6M
2023-04-05 2,805.78 2,813.51 2,778.14 2,782.08 17.3M
2023-04-04 2,859.89 2,860.78 2,796.41 2,805.84 16.7M
2023-04-03 2,871.44 2,887.17 2,835.36 2,852.61 11.3M
2023-03-31 2,837.59 2,879.21 2,837.50 2,876.85 16.1M
2023-03-30 2,852.69 2,871.30 2,824.24 2,834.89 14.5M
2023-03-29 2,822.80 2,845.69 2,818.76 2,838.24 16.3M
2023-03-28 2,759.96 2,806.09 2,759.96 2,799.57 17.8M
2023-03-27 2,709.61 2,766.59 2,709.61 2,760.48 16.3M
2023-03-24 2,667.22 2,707.16 2,645.89 2,704.66 19.2M
2023-03-23 2,688.05 2,712.67 2,657.20 2,680.58 23.2M
2023-03-22 2,755.44 2,757.17 2,684.82 2,685.64 28.9M
2023-03-21 2,751.70 2,791.37 2,738.35 2,754.35 18.6M
2023-03-20 2,744.69 2,773.84 2,738.59 2,751.70 15.9M
2023-03-17 2,783.62 2,784.75 2,719.51 2,743.14 35.9M
2023-03-16 2,756.58 2,793.61 2,734.65 2,785.67 22.3M
2023-03-15 2,766.47 2,786.31 2,731.22 2,763.78 23.3M
2023-03-14 2,812.13 2,856.31 2,764.25 2,802.49 18.0M
2023-03-13 2,821.91 2,852.71 2,790.78 2,795.71 22.1M
2023-03-10 2,862.96 2,919.82 2,812.03 2,821.91 24.1M
2023-03-09 2,929.06 2,929.06 2,859.14 2,862.96 17.2M
2023-03-08 2,912.52 2,927.97 2,890.07 2,914.81 16.4M
2023-03-07 2,978.46 2,978.46 2,907.67 2,910.47 22.6M
2023-03-06 3,013.67 3,020.99 2,974.23 2,978.46 18.6M
2023-03-03 3,035.49 3,047.68 2,999.99 3,014.95 19.6M
2023-03-02 2,983.93 3,043.28 2,964.68 3,033.91 13.5M
2023-03-01 2,972.33 3,011.07 2,957.22 2,988.82 14.6M
2023-02-28 3,014.60 3,024.88 2,963.41 2,972.33 20.1M
2023-02-27 2,888.51 3,079.70 2,888.51 3,017.58 32.4M
2023-02-24 2,847.03 2,883.20 2,826.68 2,879.38 17.4M
2023-02-23 2,832.23 2,875.55 2,827.99 2,868.99 21.3M
2023-02-22 2,873.20 2,888.11 2,811.82 2,832.23 25.9M
2023-02-21 2,947.35 2,947.35 2,871.94 2,872.63 22.8M
2023-02-17 2,950.42 2,967.23 2,923.84 2,957.52 24.4M
2023-02-16 2,961.48 3,004.33 2,948.76 2,952.21 20.9M
2023-02-15 2,967.56 3,009.50 2,937.99 3,009.37 16.8M
2023-02-14 3,031.08 3,031.08 2,957.66 3,001.87 18.8M
2023-02-13 3,017.44 3,074.20 3,009.27 3,034.41 24.9M
2023-02-10 2,992.45 3,040.31 2,980.97 3,036.94 14.6M
2023-02-09 3,078.64 3,095.01 2,992.79 2,995.22 14.9M
2023-02-08 3,092.42 3,104.10 3,062.20 3,070.32 10.9M
2023-02-07 3,081.96 3,109.50 3,050.94 3,096.26 13.5M
2023-02-06 3,114.88 3,114.88 3,079.67 3,086.09 11.8M
2023-02-03 3,151.87 3,155.83 3,107.93 3,117.70 12.7M
2023-02-02 3,078.53 3,177.81 3,066.74 3,158.28 20.4M
2023-02-01 3,019.48 3,092.43 2,998.58 3,073.14 19.7M
2023-01-31 2,943.40 3,020.06 2,942.64 3,019.48 20.4M
2023-01-30 2,957.98 2,986.31 2,938.74 2,941.39 17.3M
2023-01-27 2,966.06 3,002.60 2,952.07 2,964.65 24.5M
2023-01-26 2,961.87 2,969.54 2,881.35 2,966.31 31.4M
2023-01-25 3,054.46 3,054.46 2,940.76 2,984.26 28.8M
2023-01-24 3,114.88 3,207.07 3,025.76 3,064.46 18.8M
2023-01-23 3,105.99 3,162.42 3,090.39 3,123.06 13.7M
2023-01-20 3,056.96 3,103.15 3,034.39 3,103.15 32.4M
2023-01-19 3,117.80 3,117.80 3,055.48 3,056.96 14.1M
2023-01-18 3,168.25 3,200.59 3,115.56 3,117.80 15.8M
2023-01-17 3,152.62 3,203.84 3,140.57 3,169.15 17.0M
2023-01-13 3,162.14 3,162.14 3,128.93 3,152.11 10.1M
2023-01-12 3,175.43 3,182.28 3,137.01 3,162.14 13.7M
2023-01-11 3,150.10 3,165.88 3,129.38 3,163.46 13.6M
2023-01-10 3,121.75 3,143.56 3,103.35 3,143.11 13.0M
2023-01-09 3,139.17 3,181.60 3,127.73 3,129.10 18.0M
2023-01-06 3,030.15 3,149.41 3,030.15 3,139.17 15.1M
2023-01-05 3,069.65 3,073.20 3,011.54 3,015.61 14.9M
2023-01-04 3,045.89 3,093.80 3,045.89 3,080.98 12.3M
2023-01-03 3,046.00 3,059.22 3,015.40 3,049.22 11.0M