DJ Retail REITs

DJUSRL
🏛️ usa →
102.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 101.00 101.08 101.00 101.08 195.5K
09:31 101.09 101.13 101.06 101.06 10.4K
09:32 101.08 101.10 101.06 101.06 14.7K
09:33 101.06 101.09 101.06 101.06 19.3K
09:34 101.06 101.17 101.06 101.17 30.5K
09:35 101.19 101.22 101.18 101.21 16.2K
09:36 101.30 101.35 101.30 101.31 26.8K
09:37 101.31 101.32 101.30 101.31 10.5K
09:38 101.32 101.32 101.28 101.28 8.8K
09:39 101.28 101.30 101.28 101.28 8.5K
09:40 101.31 101.32 101.31 101.32 11.2K
09:41 101.32 101.36 101.32 101.35 10.0K
09:42 101.35 101.38 101.35 101.36 8.6K
09:43 101.36 101.37 101.34 101.34 15.7K
09:44 101.35 101.41 101.35 101.39 14.2K
09:45 101.39 101.53 101.39 101.51 30.7K
09:46 101.50 101.56 101.49 101.55 19.5K
09:47 101.55 101.62 101.54 101.62 11.0K
09:48 101.62 101.62 101.59 101.59 11.3K
09:49 101.57 101.59 101.57 101.59 10.9K
09:50 101.58 101.64 101.58 101.64 16.6K
09:51 101.61 101.66 101.61 101.66 21.4K
09:52 101.66 101.67 101.66 101.66 11.1K
09:53 101.67 101.71 101.66 101.71 28.6K
09:54 101.70 101.71 101.68 101.71 18.9K
09:55 101.71 101.71 101.69 101.70 19.3K
09:56 101.70 101.70 101.68 101.69 11.8K
09:57 101.69 101.69 101.66 101.69 28.6K
09:58 101.70 101.70 101.68 101.70 12.6K
09:59 101.68 101.69 101.68 101.69 14.3K
10:00 101.70 101.74 101.70 101.74 34.9K
10:01 101.74 101.75 101.73 101.73 19.8K
10:02 101.73 101.76 101.71 101.76 24.4K
10:03 101.76 101.76 101.69 101.69 16.0K
10:04 101.69 101.72 101.69 101.72 15.6K
10:05 101.71 101.76 101.70 101.74 29.9K
10:06 101.74 101.76 101.74 101.76 18.7K
10:07 101.76 101.79 101.75 101.75 18.0K
10:08 101.76 101.79 101.76 101.79 17.8K
10:09 101.78 101.81 101.78 101.81 18.5K
10:10 101.81 101.83 101.81 101.83 15.6K
10:11 101.85 101.85 101.83 101.83 12.5K
10:12 101.83 101.83 101.81 101.82 11.4K
10:13 101.81 101.81 101.76 101.76 93.4K
10:14 101.76 101.76 101.72 101.72 15.9K
10:15 101.77 101.77 101.74 101.74 17.4K
10:16 101.74 101.74 101.68 101.68 12.5K
10:17 101.67 101.71 101.66 101.66 23.4K
10:18 101.67 101.67 101.64 101.64 11.7K
10:19 101.65 101.65 101.62 101.63 12.4K
10:20 101.64 101.68 101.64 101.68 19.3K
10:21 101.68 101.73 101.65 101.73 25.1K
10:22 101.73 101.73 101.70 101.71 12.7K
10:23 101.71 101.72 101.69 101.69 12.0K
10:24 101.69 101.70 101.68 101.70 9.6K
10:25 101.70 101.70 101.67 101.67 10.7K
10:26 101.67 101.67 101.65 101.66 11.6K
10:27 101.66 101.67 101.64 101.66 21.1K
10:28 101.66 101.66 101.66 101.66 9.6K
10:29 101.66 101.70 101.66 101.70 41.9K
10:30 101.70 101.71 101.70 101.70 13.1K
10:31 101.70 101.71 101.64 101.65 15.7K
10:32 101.65 101.67 101.65 101.67 11.8K
10:33 101.67 101.69 101.67 101.69 7.9K
10:34 101.69 101.69 101.66 101.66 9.6K
10:35 101.66 101.67 101.63 101.63 20.6K
10:36 101.64 101.66 101.63 101.65 14.4K
10:37 101.65 101.68 101.65 101.68 18.6K
10:38 101.69 101.69 101.66 101.66 10.4K
10:39 101.66 101.70 101.65 101.69 14.7K
10:40 101.69 101.70 101.68 101.70 29.3K
10:41 101.70 101.72 101.70 101.72 20.8K
10:42 101.72 101.73 101.71 101.73 27.3K
10:43 101.73 101.74 101.72 101.74 17.6K
10:44 101.74 101.77 101.74 101.76 16.4K
10:45 101.76 101.78 101.76 101.78 12.2K
10:46 101.78 101.81 101.77 101.81 24.8K
10:47 101.80 101.83 101.80 101.82 14.5K
10:48 101.82 101.84 101.81 101.84 16.1K
10:49 101.83 101.83 101.82 101.83 12.7K
10:50 101.83 101.83 101.80 101.81 15.0K
10:51 101.80 101.81 101.80 101.81 12.8K
10:52 101.82 101.82 101.81 101.81 14.5K
10:53 101.78 101.78 101.77 101.78 29.3K
10:54 101.80 101.81 101.80 101.81 14.6K
10:55 101.81 101.86 101.81 101.86 11.1K
10:56 101.86 101.86 101.86 101.86 7.5K
10:57 101.86 101.86 101.82 101.82 24.1K
10:58 101.82 101.82 101.78 101.78 23.3K
10:59 101.78 101.78 101.78 101.78 10.3K
11:00 101.78 101.79 101.76 101.78 20.0K
11:01 101.78 101.79 101.74 101.79 41.8K
11:02 101.79 101.79 101.78 101.79 8.2K
11:03 101.77 101.79 101.77 101.77 18.3K
11:04 101.76 101.76 101.74 101.75 12.0K
11:05 101.74 101.74 101.69 101.69 21.2K
11:06 101.69 101.69 101.63 101.63 19.4K
11:07 101.63 101.67 101.63 101.67 15.3K
11:08 101.67 101.69 101.66 101.69 14.1K
11:09 101.69 101.70 101.69 101.70 9.8K
11:10 101.68 101.68 101.67 101.67 10.3K
11:11 101.67 101.71 101.66 101.71 24.4K
11:12 101.71 101.78 101.71 101.78 17.1K
11:13 101.78 101.78 101.73 101.73 23.7K
11:14 101.73 101.73 101.71 101.72 13.1K
11:15 101.73 101.74 101.73 101.73 7.6K
11:16 101.73 101.76 101.73 101.75 11.8K
11:17 101.76 101.76 101.74 101.75 20.6K
11:18 101.75 101.75 101.74 101.74 6.0K
11:19 101.74 101.74 101.72 101.72 11.2K
11:20 101.72 101.72 101.70 101.70 17.8K
11:21 101.70 101.71 101.69 101.69 19.6K
11:22 101.69 101.70 101.68 101.68 12.0K
11:23 101.69 101.74 101.69 101.74 22.0K
11:24 101.73 101.74 101.72 101.72 12.6K
11:25 101.72 101.73 101.71 101.73 9.5K
11:26 101.73 101.73 101.71 101.71 6.2K
11:27 101.70 101.71 101.70 101.71 14.8K
11:28 101.71 101.71 101.69 101.69 14.6K
11:29 101.70 101.70 101.68 101.69 11.1K
11:30 101.70 101.70 101.69 101.70 11.3K
11:31 101.70 101.72 101.70 101.72 11.9K
11:32 101.72 101.72 101.71 101.71 9.6K
11:33 101.71 101.71 101.69 101.69 21.9K
11:34 101.69 101.69 101.66 101.67 18.6K
11:35 101.66 101.66 101.63 101.63 18.6K
11:36 101.63 101.64 101.62 101.64 8.3K
11:37 101.64 101.66 101.64 101.66 14.3K
11:38 101.66 101.67 101.66 101.67 6.7K
11:39 101.67 101.67 101.65 101.67 9.5K
11:40 101.67 101.68 101.66 101.66 15.1K
11:41 101.66 101.66 101.64 101.64 17.3K
11:42 101.63 101.64 101.62 101.62 12.0K
11:43 101.62 101.63 101.62 101.62 13.4K
11:44 101.62 101.63 101.62 101.63 20.4K
11:45 101.65 101.67 101.64 101.66 15.9K
11:46 101.66 101.66 101.66 101.66 3.8K
11:47 101.66 101.66 101.65 101.65 11.7K
11:48 101.64 101.65 101.63 101.63 30.5K
11:49 101.63 101.63 101.61 101.62 23.6K
11:50 101.62 101.67 101.62 101.67 20.2K
11:51 101.67 101.67 101.65 101.65 7.9K
11:52 101.65 101.65 101.63 101.63 16.6K
11:53 101.63 101.65 101.63 101.65 10.6K
11:54 101.65 101.66 101.63 101.63 18.9K
11:55 101.64 101.73 101.64 101.73 34.9K
11:56 101.73 101.74 101.73 101.74 12.5K
11:57 101.74 101.74 101.72 101.72 15.3K
11:58 101.72 101.73 101.71 101.72 15.9K
11:59 101.72 101.72 101.67 101.69 21.2K
12:00 101.69 101.71 101.69 101.71 13.5K
12:01 101.71 101.72 101.69 101.69 15.8K
12:02 101.69 101.69 101.68 101.69 26.4K
12:03 101.69 101.70 101.69 101.70 15.8K
12:04 101.70 101.73 101.70 101.72 16.9K
12:05 101.73 101.77 101.73 101.77 17.0K
12:06 101.77 101.78 101.75 101.76 11.9K
12:07 101.76 101.80 101.76 101.80 18.5K
12:08 101.80 101.80 101.77 101.78 30.8K
12:09 101.78 101.80 101.78 101.80 14.1K
12:10 101.80 101.81 101.79 101.79 26.0K
12:11 101.80 101.82 101.79 101.82 18.3K
12:12 101.82 101.82 101.77 101.77 27.8K
12:13 101.77 101.79 101.77 101.77 32.0K
12:14 101.77 101.79 101.77 101.78 14.9K
12:15 101.79 101.79 101.73 101.73 21.4K
12:16 101.73 101.73 101.70 101.71 14.5K
12:17 101.70 101.75 101.70 101.74 25.6K
12:18 101.75 101.75 101.74 101.75 12.0K
12:19 101.75 101.81 101.75 101.81 25.6K
12:20 101.81 101.83 101.80 101.82 17.6K
12:21 101.83 101.86 101.81 101.86 22.0K
12:22 101.86 101.89 101.86 101.88 14.4K
12:23 101.88 101.88 101.85 101.85 21.5K
12:24 101.84 101.85 101.84 101.85 10.2K
12:25 101.85 101.86 101.85 101.85 17.3K
12:26 101.84 101.84 101.83 101.84 17.9K
12:27 101.84 101.86 101.84 101.86 20.0K
12:28 101.86 101.86 101.83 101.85 16.1K
12:29 101.85 101.85 101.84 101.84 6.9K
12:30 101.85 101.85 101.83 101.83 19.7K
12:31 101.83 101.83 101.82 101.83 8.6K
12:32 101.84 101.84 101.82 101.84 11.8K
12:33 101.84 101.88 101.84 101.88 12.9K
12:34 101.89 101.90 101.89 101.90 8.0K
12:35 101.89 101.90 101.88 101.89 47.7K
12:36 101.89 101.89 101.81 101.81 39.5K
12:37 101.81 101.87 101.81 101.86 16.1K
12:38 101.86 101.94 101.86 101.94 14.3K
12:39 101.94 101.95 101.93 101.93 5.7K
12:40 101.93 101.93 101.89 101.89 22.1K
12:41 101.89 101.89 101.86 101.87 20.5K
12:42 101.87 101.87 101.87 101.87 23.0K
12:43 101.87 101.87 101.84 101.85 13.1K
12:44 101.85 101.85 101.83 101.83 13.6K
12:45 101.83 101.86 101.83 101.86 9.0K
12:46 101.87 101.88 101.86 101.88 10.8K
12:47 101.89 101.90 101.87 101.90 14.1K
12:48 101.90 101.91 101.89 101.91 9.9K
12:49 101.90 101.90 101.87 101.87 9.5K
12:50 101.88 101.88 101.87 101.87 9.1K
12:51 101.87 101.89 101.87 101.89 9.3K
12:52 101.89 101.92 101.89 101.92 8.9K
12:53 101.92 101.93 101.90 101.93 10.1K
12:54 101.93 101.95 101.93 101.93 9.0K
12:55 101.93 101.93 101.91 101.92 21.6K
12:56 101.92 101.92 101.91 101.92 15.8K
12:57 101.92 101.92 101.89 101.89 29.4K
12:58 101.88 101.90 101.86 101.86 23.1K
12:59 101.86 101.87 101.84 101.85 22.1K
13:00 101.87 101.89 101.87 101.89 23.7K
13:01 101.89 101.89 101.89 101.89 8.6K
13:02 101.89 101.89 101.85 101.85 17.6K
13:03 101.84 101.85 101.83 101.84 15.7K
13:04 101.84 101.84 101.83 101.83 8.1K
13:05 101.83 101.83 101.81 101.81 13.2K
13:06 101.81 101.81 101.78 101.80 14.0K
13:07 101.79 101.79 101.78 101.78 10.5K
13:08 101.78 101.80 101.78 101.80 13.7K
13:09 101.82 101.84 101.82 101.84 11.1K
13:10 101.84 101.84 101.82 101.82 10.0K
13:11 101.82 101.83 101.81 101.81 12.8K
13:12 101.81 101.82 101.80 101.82 10.5K
13:13 101.82 101.82 101.81 101.81 14.9K
13:14 101.81 101.81 101.78 101.79 11.2K
13:15 101.80 101.80 101.77 101.80 19.2K
13:16 101.80 101.80 101.77 101.77 10.0K
13:17 101.76 101.78 101.76 101.78 5.6K
13:18 101.77 101.79 101.77 101.78 19.0K
13:19 101.78 101.84 101.78 101.84 15.3K
13:20 101.84 101.84 101.81 101.82 12.5K
13:21 101.83 101.84 101.81 101.83 7.4K
13:22 101.83 101.85 101.83 101.85 14.1K
13:23 101.85 101.88 101.85 101.87 9.7K
13:24 101.88 101.88 101.85 101.87 26.4K
13:25 101.87 101.87 101.84 101.85 14.6K
13:26 101.84 101.84 101.81 101.81 10.0K
13:27 101.81 101.81 101.77 101.77 20.9K
13:28 101.77 101.77 101.74 101.74 8.9K
13:29 101.71 101.73 101.69 101.69 8.8K
13:30 101.68 101.71 101.68 101.71 14.6K
13:31 101.70 101.70 101.66 101.66 12.4K
13:32 101.66 101.67 101.62 101.66 8.1K
13:33 101.66 101.67 101.64 101.66 14.2K
13:34 101.66 101.66 101.64 101.64 14.0K
13:35 101.64 101.64 101.61 101.63 17.7K
13:36 101.63 101.65 101.63 101.65 17.9K
13:37 101.65 101.68 101.65 101.68 14.1K
13:38 101.67 101.72 101.66 101.72 22.1K
13:39 101.70 101.71 101.70 101.71 13.2K
13:40 101.70 101.72 101.70 101.72 18.6K
13:41 101.72 101.72 101.70 101.72 20.7K
13:42 101.73 101.77 101.73 101.77 17.6K
13:43 101.77 101.79 101.77 101.79 24.0K
13:44 101.79 101.79 101.76 101.76 10.4K
13:45 101.76 101.76 101.74 101.75 16.5K
13:46 101.75 101.75 101.73 101.74 13.4K
13:47 101.75 101.77 101.75 101.76 19.3K
13:48 101.76 101.79 101.75 101.79 8.9K
13:49 101.79 101.80 101.79 101.80 14.3K
13:50 101.80 101.81 101.80 101.81 12.0K
13:51 101.81 101.83 101.81 101.82 13.1K
13:52 101.82 101.83 101.80 101.80 8.1K
13:53 101.80 101.80 101.79 101.79 10.2K
13:54 101.79 101.82 101.79 101.81 15.8K
13:55 101.81 101.83 101.80 101.82 10.7K
13:56 101.82 101.82 101.77 101.77 16.3K
13:57 101.77 101.80 101.77 101.80 17.0K
13:58 101.80 101.82 101.80 101.81 9.1K
13:59 101.81 101.82 101.80 101.80 11.3K
14:00 101.80 101.80 101.79 101.79 14.4K
14:01 101.79 101.80 101.78 101.80 15.0K
14:02 101.80 101.80 101.79 101.79 10.0K
14:03 101.79 101.79 101.77 101.77 18.0K
14:04 101.77 101.78 101.77 101.77 6.6K
14:05 101.77 101.77 101.75 101.75 25.7K
14:06 101.75 101.77 101.75 101.76 13.0K
14:07 101.76 101.76 101.74 101.75 24.7K
14:08 101.75 101.76 101.73 101.73 15.3K
14:09 101.72 101.72 101.70 101.70 19.9K
14:10 101.70 101.71 101.68 101.71 26.4K
14:11 101.69 101.69 101.69 101.69 19.9K
14:12 101.69 101.76 101.69 101.76 21.3K
14:13 101.76 101.76 101.75 101.75 4.5K
14:14 101.76 101.77 101.76 101.77 7.2K
14:15 101.77 101.78 101.77 101.77 22.3K
14:16 101.76 101.76 101.75 101.76 18.9K
14:17 101.76 101.76 101.75 101.75 11.5K
14:18 101.74 101.76 101.74 101.76 14.2K
14:19 101.76 101.76 101.74 101.74 14.3K
14:20 101.74 101.76 101.74 101.75 16.1K
14:21 101.74 101.74 101.73 101.73 9.1K
14:22 101.73 101.75 101.73 101.75 17.0K
14:23 101.75 101.77 101.75 101.77 13.0K
14:24 101.78 101.80 101.78 101.79 21.1K
14:25 101.79 101.84 101.79 101.84 12.9K
14:26 101.83 101.85 101.83 101.85 20.0K
14:27 101.86 101.86 101.84 101.86 13.3K
14:28 101.86 101.88 101.86 101.88 20.1K
14:29 101.88 101.92 101.88 101.92 23.2K
14:30 101.93 101.94 101.93 101.94 19.3K
14:31 101.95 101.99 101.95 101.99 25.6K
14:32 101.99 102.00 101.99 102.00 26.6K
14:33 102.00 102.02 102.00 102.02 15.5K
14:34 102.02 102.03 101.99 101.99 26.3K
14:35 101.99 102.02 101.99 102.02 15.0K
14:36 102.02 102.02 102.01 102.02 12.5K
14:37 102.03 102.03 102.01 102.01 24.0K
14:38 102.01 102.03 102.00 102.03 18.4K
14:39 102.03 102.03 102.01 102.01 14.7K
14:40 102.01 102.01 101.98 101.98 12.8K
14:41 101.98 101.98 101.98 101.98 15.6K
14:42 101.98 102.00 101.97 102.00 30.4K
14:43 102.00 102.00 101.96 101.97 22.3K
14:44 101.96 101.96 101.93 101.93 21.1K
14:45 101.93 101.96 101.93 101.96 19.1K
14:46 101.95 101.96 101.94 101.96 9.4K
14:47 101.96 101.99 101.96 101.99 11.9K
14:48 101.99 102.00 101.98 102.00 18.1K
14:49 102.00 102.01 101.98 101.98 27.0K
14:50 101.99 101.99 101.96 101.96 13.5K
14:51 101.96 101.96 101.95 101.95 12.1K
14:52 101.95 101.95 101.92 101.92 15.2K
14:53 101.92 101.92 101.90 101.92 25.8K
14:54 101.93 101.97 101.93 101.94 32.0K
14:55 101.94 101.97 101.94 101.94 24.9K
14:56 101.94 101.95 101.93 101.94 19.4K
14:57 101.92 101.92 101.91 101.91 19.4K
14:58 101.91 102.01 101.91 102.01 59.7K
14:59 102.01 102.01 101.97 101.97 23.0K
15:00 101.98 102.02 101.98 102.02 17.4K
15:01 102.04 102.09 102.03 102.09 49.3K
15:02 102.09 102.11 102.06 102.07 34.9K
15:03 102.08 102.08 102.05 102.05 60.2K
15:04 102.05 102.06 102.04 102.06 12.7K
15:05 102.07 102.08 102.06 102.08 27.5K
15:06 102.08 102.10 102.08 102.10 16.0K
15:07 102.10 102.10 102.08 102.09 38.0K
15:08 102.09 102.09 102.06 102.06 23.3K
15:09 102.05 102.06 102.04 102.04 22.8K
15:10 102.04 102.04 102.03 102.03 22.2K
15:11 102.03 102.04 102.02 102.04 19.0K
15:12 102.04 102.04 102.02 102.04 19.9K
15:13 102.04 102.04 102.02 102.02 26.8K
15:14 102.02 102.03 102.02 102.03 18.4K
15:15 102.02 102.05 102.02 102.05 11.8K
15:16 102.05 102.05 102.03 102.03 15.2K
15:17 102.03 102.07 102.03 102.07 27.6K
15:18 102.07 102.07 102.06 102.07 15.4K
15:19 102.07 102.08 102.07 102.08 25.6K
15:20 102.08 102.08 102.06 102.07 26.6K
15:21 102.06 102.06 102.04 102.04 29.3K
15:22 102.03 102.06 102.02 102.06 41.7K
15:23 102.06 102.08 102.05 102.07 28.1K
15:24 102.07 102.08 102.07 102.07 30.5K
15:25 102.07 102.08 102.07 102.07 24.0K
15:26 102.07 102.09 102.05 102.06 23.5K
15:27 102.05 102.05 102.04 102.05 26.0K
15:28 102.07 102.09 102.06 102.09 27.7K
15:29 102.09 102.11 102.09 102.10 21.8K
15:30 102.10 102.10 102.08 102.08 24.3K
15:31 102.08 102.09 102.08 102.08 28.6K
15:32 102.08 102.10 102.08 102.09 54.7K
15:33 102.09 102.13 102.09 102.13 34.0K
15:34 102.13 102.16 102.13 102.16 90.5K
15:35 102.16 102.18 102.16 102.17 57.6K
15:36 102.17 102.18 102.15 102.15 27.4K
15:37 102.15 102.16 102.15 102.15 64.2K
15:38 102.15 102.15 102.10 102.11 29.3K
15:39 102.10 102.22 102.10 102.20 117.3K
15:40 102.17 102.17 102.12 102.13 93.0K
15:41 102.13 102.21 102.13 102.14 68.8K
15:42 102.14 102.17 102.14 102.16 29.7K
15:43 102.16 102.16 102.14 102.15 35.2K
15:44 102.15 102.15 102.12 102.13 25.8K
15:45 102.14 102.16 102.13 102.16 45.7K
15:46 102.15 102.15 102.10 102.10 48.3K
15:47 102.09 102.09 102.06 102.06 45.8K
15:48 102.06 102.09 102.06 102.09 38.9K
15:49 102.10 102.14 102.10 102.14 71.8K
15:50 102.11 102.15 102.11 102.15 114.9K
15:51 102.16 102.24 102.15 102.24 81.1K
15:52 102.27 102.34 102.27 102.33 74.8K
15:53 102.33 102.35 102.31 102.34 98.8K
15:54 102.33 102.33 102.31 102.32 98.7K
15:55 102.21 102.22 102.19 102.22 242.6K
15:56 102.21 102.22 102.19 102.22 151.7K
15:57 102.22 102.24 102.16 102.16 140.7K
15:58 102.19 102.20 102.15 102.15 218.4K
15:59 102.15 102.15 102.12 102.14 4,516.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available