DJ Recreational Services

DJUSRQ
🏛️ usa →
192.75
Last Update: 2025-10-01
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
2023-12-29 106.28 107.23 105.57 105.73 40.2M
2023-12-28 106.37 106.99 105.92 106.61 27.3M
2023-12-27 105.59 106.34 105.09 106.31 37.0M
2023-12-26 106.13 106.32 105.20 106.10 40.1M
2023-12-22 106.42 108.12 105.73 106.64 52.1M
2023-12-21 103.84 106.72 103.84 106.66 88.6M
2023-12-20 104.52 105.13 102.09 102.13 51.9M
2023-12-19 103.25 105.27 103.17 104.95 44.6M
2023-12-18 103.32 104.02 102.79 102.94 43.3M
2023-12-15 103.21 104.52 103.21 103.64 63.7M
2023-12-14 102.80 105.16 102.80 103.64 82.3M
2023-12-13 100.47 101.94 99.21 101.86 59.2M
2023-12-12 100.32 101.10 99.95 100.69 37.0M
2023-12-11 100.56 100.90 99.52 100.18 52.2M
2023-12-08 99.82 100.97 99.60 100.80 53.8M
2023-12-07 98.44 100.06 98.24 99.78 54.4M
2023-12-06 96.46 99.55 96.46 98.31 71.8M
2023-12-05 95.01 96.21 94.68 95.46 50.4M
2023-12-04 93.45 95.90 93.45 95.76 68.8M
2023-12-01 90.24 93.45 89.90 93.45 57.7M
2023-11-30 89.74 90.49 88.98 90.25 52.9M
2023-11-29 89.11 90.97 88.75 89.12 45.2M
2023-11-28 88.86 89.16 88.18 88.39 35.2M
2023-11-27 87.87 89.47 87.85 88.83 42.1M
2023-11-24 87.80 88.25 87.35 88.14 15.4M
2023-11-22 88.53 90.22 88.21 88.44 43.1M
2023-11-21 87.78 88.12 86.45 87.77 41.4M
2023-11-20 89.18 89.62 88.51 88.75 41.3M
2023-11-17 88.56 89.27 88.19 89.20 41.9M
2023-11-16 87.17 88.22 86.78 88.16 51.0M
2023-11-15 87.16 88.51 86.50 87.55 69.4M
2023-11-14 84.49 87.50 84.49 86.70 79.4M
2023-11-13 81.11 82.72 80.69 82.54 37.2M
2023-11-10 79.68 81.88 79.63 81.71 46.6M
2023-11-09 82.28 82.71 79.85 80.14 45.0M
2023-11-08 81.84 83.04 81.34 82.06 50.8M
2023-11-07 78.86 81.31 78.86 81.24 42.6M
2023-11-06 80.70 81.04 78.20 78.92 55.4M
2023-11-03 79.09 81.15 79.09 80.54 76.1M
2023-11-02 76.48 77.69 76.10 77.41 60.2M
2023-11-01 75.44 76.06 74.02 74.98 55.8M
2023-10-31 75.81 75.83 74.23 75.50 45.7M
2023-10-30 74.94 75.90 74.53 75.70 48.4M
2023-10-27 75.38 75.70 73.49 73.84 44.4M
2023-10-26 75.16 75.74 72.19 74.43 69.1M
2023-10-25 73.92 74.63 73.62 74.02 42.2M
2023-10-24 74.89 75.91 74.71 74.89 41.2M
2023-10-23 72.80 75.31 72.33 74.14 60.9M
2023-10-20 73.96 74.50 72.89 73.02 57.1M
2023-10-19 75.63 76.20 74.26 74.39 59.3M
2023-10-18 78.34 78.34 75.66 75.74 62.1M
2023-10-17 78.17 80.00 77.82 78.97 39.2M
2023-10-16 78.29 78.93 77.88 78.34 47.8M
2023-10-13 78.38 78.64 76.72 77.14 48.8M
2023-10-12 79.67 80.16 78.12 78.95 49.7M
2023-10-11 80.22 80.89 78.46 79.42 54.1M
2023-10-10 79.99 81.62 79.79 80.17 46.7M
2023-10-09 78.60 79.52 77.59 79.29 60.8M
2023-10-06 79.21 81.66 79.16 81.03 40.0M
2023-10-05 80.60 81.54 79.86 80.10 41.6M
2023-10-04 78.64 80.45 78.63 80.20 56.6M
2023-10-03 80.89 81.17 77.84 78.26 81.9M
2023-10-02 82.20 83.81 81.51 81.89 60.0M
2023-09-29 85.45 86.83 81.61 82.73 130.4M
2023-09-28 82.85 85.87 82.30 85.37 67.7M
2023-09-27 82.16 83.46 81.82 83.08 48.8M
2023-09-26 81.55 82.55 81.43 81.67 45.6M
2023-09-25 81.94 83.25 81.35 82.37 49.3M
2023-09-22 86.40 86.43 83.03 83.14 47.0M
2023-09-21 87.01 87.01 85.63 85.70 45.3M
2023-09-20 89.88 90.39 88.33 88.33 38.7M
2023-09-19 88.87 90.66 88.87 89.74 46.1M
2023-09-18 89.00 89.46 88.75 88.93 37.6M
2023-09-15 91.84 91.84 89.15 89.57 58.7M
2023-09-14 90.65 92.37 90.39 92.32 46.5M
2023-09-13 90.21 90.51 89.20 89.59 43.0M
2023-09-12 89.93 91.67 89.71 90.92 31.5M
2023-09-11 90.50 90.65 88.27 90.44 36.8M
2023-09-08 89.57 90.68 88.76 89.46 29.5M
2023-09-07 89.72 89.72 88.41 89.67 38.9M
2023-09-06 90.19 90.67 89.34 90.50 38.2M
2023-09-05 90.96 91.09 88.65 91.02 51.3M
2023-09-01 92.03 92.44 90.62 91.57 29.0M
2023-08-31 92.66 92.89 91.54 91.69 35.6M
2023-08-30 94.08 94.27 92.45 92.57 30.9M
2023-08-29 92.41 94.16 91.51 93.83 32.3M
2023-08-28 93.52 93.85 92.48 92.61 29.9M
2023-08-25 92.57 93.67 92.04 93.22 31.4M
2023-08-24 94.20 94.75 92.45 92.47 34.6M
2023-08-23 93.11 95.50 92.40 94.89 44.6M
2023-08-22 92.99 93.29 91.80 92.92 35.2M
2023-08-21 92.78 93.12 91.40 92.52 30.7M
2023-08-18 91.15 93.16 91.12 92.29 38.7M
2023-08-17 94.64 94.84 92.53 92.54 42.7M
2023-08-16 95.65 96.52 94.33 94.35 35.6M
2023-08-15 96.21 96.82 95.76 96.15 31.4M
2023-08-14 95.80 96.67 95.19 96.63 31.0M
2023-08-11 96.58 96.90 95.63 96.18 39.9M
2023-08-10 97.86 98.64 96.75 97.67 36.5M
2023-08-09 99.33 99.68 96.82 96.89 40.5M
2023-08-08 99.08 99.33 97.89 99.27 35.9M
2023-08-07 98.00 100.41 97.88 100.39 52.2M
2023-08-04 98.61 99.09 96.78 97.14 49.6M
2023-08-03 97.75 99.31 97.36 97.94 47.2M
2023-08-02 99.29 100.01 98.21 98.93 54.5M
2023-08-01 102.39 102.39 98.74 100.70 106.9M
2023-07-31 104.20 104.73 103.00 104.16 56.0M
2023-07-28 105.85 106.83 101.56 103.37 53.5M
2023-07-27 103.64 107.06 103.36 104.64 91.7M
2023-07-26 101.24 101.72 100.24 101.31 41.5M
2023-07-25 101.41 101.74 100.53 101.04 42.2M
2023-07-24 102.06 102.23 99.57 102.01 45.6M
2023-07-21 101.69 102.33 101.23 102.01 45.6M
2023-07-20 100.73 101.91 100.18 101.13 49.6M
2023-07-19 102.19 102.19 100.41 101.37 54.2M
2023-07-18 100.30 102.60 100.30 102.05 60.5M
2023-07-17 99.23 101.10 99.20 100.20 53.4M
2023-07-14 100.55 101.11 98.78 99.19 64.4M
2023-07-13 101.92 102.61 100.60 100.70 68.5M
2023-07-12 104.70 104.70 101.34 101.40 79.9M
2023-07-11 104.73 104.78 102.71 103.65 60.8M
2023-07-10 102.82 104.82 102.82 104.56 61.1M
2023-07-07 102.53 104.31 102.40 103.05 60.2M
2023-07-06 102.30 103.12 100.85 102.50 77.4M
2023-07-05 103.19 104.59 102.54 103.96 76.1M
2023-07-03 102.70 104.19 102.34 103.44 56.6M
2023-06-30 101.27 103.60 100.70 103.20 141.2M
2023-06-29 99.85 100.99 98.84 99.42 83.8M
2023-06-28 96.43 100.81 96.28 99.84 133.2M
2023-06-27 93.14 96.69 93.14 96.41 88.2M
2023-06-26 92.80 93.52 90.36 92.35 135.8M
2023-06-23 93.17 95.14 93.14 94.49 64.3M
2023-06-22 94.12 94.92 93.71 94.59 40.2M
2023-06-21 94.56 95.42 93.35 94.72 55.4M
2023-06-20 94.49 95.01 93.92 94.62 56.7M
2023-06-16 96.44 96.53 94.37 94.71 88.4M
2023-06-15 92.77 95.67 92.55 95.58 84.3M
2023-06-14 94.30 94.64 92.33 93.73 87.9M
2023-06-13 91.88 93.96 91.12 93.77 100.7M
2023-06-12 88.85 91.68 88.62 91.09 167.9M
2023-06-09 86.02 87.34 86.02 86.69 56.3M
2023-06-08 85.74 86.34 85.01 85.48 48.7M
2023-06-07 86.16 87.04 85.48 86.22 63.3M
2023-06-06 83.61 86.07 83.54 85.73 53.7M
2023-06-05 82.84 83.75 82.31 83.52 44.2M
2023-06-02 81.44 82.90 81.15 82.59 61.3M
2023-06-01 78.80 80.85 78.22 80.53 64.2M
2023-05-31 78.84 79.05 77.09 78.54 53.6M
2023-05-30 79.16 80.04 78.31 78.69 50.4M
2023-05-26 78.36 78.79 78.02 78.44 45.4M
2023-05-25 78.01 78.78 77.05 77.74 57.4M
2023-05-24 77.16 77.43 75.92 77.08 52.9M
2023-05-23 78.90 80.26 78.01 78.11 51.9M
2023-05-22 79.14 80.13 78.18 79.49 40.5M
2023-05-19 79.79 79.79 78.08 78.72 45.3M
2023-05-18 78.40 80.04 78.40 79.90 54.5M
2023-05-17 76.86 79.12 76.82 78.65 83.9M
2023-05-16 76.21 77.20 75.18 76.36 46.0M
2023-05-15 74.19 76.55 74.05 76.14 44.5M
2023-05-12 75.36 75.36 73.39 74.23 48.4M
2023-05-11 76.00 76.70 75.21 75.45 43.3M
2023-05-10 77.35 77.51 75.40 76.45 49.4M
2023-05-09 76.85 77.20 75.99 76.62 46.5M
2023-05-08 75.77 77.53 75.26 77.35 68.8M
2023-05-05 71.27 75.91 71.27 75.21 85.5M
2023-05-04 71.61 74.03 70.17 70.75 91.8M
2023-05-03 71.98 72.84 71.27 71.31 52.9M
2023-05-02 71.55 72.13 70.51 71.77 63.1M
2023-05-01 70.44 73.01 70.15 72.03 90.2M
2023-04-28 68.01 70.52 68.01 70.26 62.9M
2023-04-27 67.04 68.19 66.31 68.07 43.0M
2023-04-26 67.47 68.01 66.24 66.40 49.5M
2023-04-25 68.38 68.39 67.10 67.28 41.3M
2023-04-24 68.86 69.54 68.00 68.76 37.3M
2023-04-21 68.10 69.15 67.36 69.14 47.3M
2023-04-20 69.14 69.30 68.02 68.16 54.4M
2023-04-19 69.37 70.12 68.50 70.00 39.6M
2023-04-18 69.53 70.15 69.17 70.02 37.2M
2023-04-17 68.67 69.47 68.32 69.36 38.2M
2023-04-14 69.30 69.88 68.34 68.65 36.7M
2023-04-13 69.34 69.56 68.80 69.31 39.1M
2023-04-12 71.39 71.46 68.60 68.71 59.4M
2023-04-11 70.11 71.00 69.52 70.68 42.0M
2023-04-10 68.09 69.81 68.01 69.78 39.7M
2023-04-06 68.62 69.06 67.71 68.58 44.7M
2023-04-05 69.06 69.50 68.03 68.44 42.7M
2023-04-04 69.93 69.98 67.67 69.53 64.5M
2023-04-03 69.30 69.71 68.69 69.40 61.0M
2023-03-31 70.48 70.80 70.00 70.44 54.9M
2023-03-30 70.01 70.39 69.52 69.86 65.9M
2023-03-29 68.19 69.09 67.79 68.92 77.5M
2023-03-28 65.58 67.34 65.58 66.84 92.9M
2023-03-27 66.64 67.49 64.93 65.31 118.2M
2023-03-24 65.10 65.73 64.42 65.69 68.6M
2023-03-23 65.88 67.48 65.03 65.85 79.9M
2023-03-22 67.41 67.99 65.41 65.42 73.0M
2023-03-21 66.95 67.86 66.95 67.50 66.9M
2023-03-20 65.34 66.36 64.82 65.30 70.9M
2023-03-17 66.93 67.12 64.91 65.02 77.8M
2023-03-16 64.75 67.98 64.44 67.50 78.3M
2023-03-15 66.16 66.16 63.96 65.83 86.2M
2023-03-14 68.81 69.25 66.99 67.35 69.5M
2023-03-13 67.84 68.58 66.56 67.30 76.9M
2023-03-10 70.48 70.82 68.20 69.26 72.3M
2023-03-09 73.70 73.92 70.47 70.68 63.7M
2023-03-08 75.25 75.36 73.20 73.98 51.0M
2023-03-07 76.62 77.27 75.15 75.19 41.4M
2023-03-06 76.86 78.23 76.48 76.55 51.3M
2023-03-03 75.85 76.92 75.30 76.55 46.9M
2023-03-02 73.46 75.09 72.70 74.89 43.1M
2023-03-01 73.99 74.80 73.66 74.13 47.5M
2023-02-28 74.44 74.69 73.04 73.89 93.0M
2023-02-27 75.31 76.10 75.06 75.61 41.2M
2023-02-24 75.77 75.77 73.18 74.04 53.3M
2023-02-23 77.59 77.65 75.49 77.02 44.2M
2023-02-22 76.25 77.76 75.90 76.44 40.1M
2023-02-21 76.81 77.57 76.14 76.40 38.2M
2023-02-17 78.89 79.06 77.30 77.90 51.1M
2023-02-16 80.29 80.56 79.25 79.33 49.0M
2023-02-15 79.99 81.55 79.26 81.52 50.2M
2023-02-14 78.34 80.49 78.05 80.27 49.8M
2023-02-13 77.12 79.15 76.97 78.93 44.6M
2023-02-10 78.30 78.39 76.44 76.91 57.6M
2023-02-09 81.39 81.96 78.47 79.07 53.9M
2023-02-08 81.17 81.73 79.49 80.50 59.7M
2023-02-07 78.72 81.66 78.06 80.93 112.1M
2023-02-06 76.99 78.40 76.85 78.20 51.1M
2023-02-03 78.36 79.08 77.52 77.88 54.9M
2023-02-02 78.37 80.00 77.49 79.06 89.5M
2023-02-01 74.70 77.22 73.98 76.92 72.2M
2023-01-31 73.76 74.81 73.28 74.79 44.1M
2023-01-30 73.64 75.30 73.26 73.29 52.7M
2023-01-27 74.00 75.13 74.00 74.31 68.4M
2023-01-26 74.54 74.80 73.18 73.91 47.3M
2023-01-25 72.42 73.90 71.72 73.88 41.9M
2023-01-24 73.93 74.49 72.63 73.44 51.2M
2023-01-23 72.99 73.62 72.49 73.24 51.4M
2023-01-20 71.36 72.89 71.03 72.39 64.2M
2023-01-19 71.03 71.55 69.71 70.62 73.4M
2023-01-18 75.20 75.20 72.11 72.27 81.4M
2023-01-17 73.33 74.49 72.76 74.29 70.6M
2023-01-13 71.52 73.25 71.32 73.18 66.1M
2023-01-12 71.05 72.43 70.04 72.08 79.7M
2023-01-11 69.71 70.35 69.17 70.15 57.6M
2023-01-10 67.91 69.47 67.10 69.31 67.7M
2023-01-09 66.66 68.12 65.97 68.02 74.9M
2023-01-06 64.66 66.17 64.33 66.02 67.8M
2023-01-05 62.57 64.30 61.59 63.94 57.4M
2023-01-04 60.59 63.19 59.99 63.01 76.1M
2023-01-03 61.98 62.12 59.68 59.86 54.4M