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
09:30 102.12 102.12 102.07 102.09 878.2K
09:31 102.09 102.19 102.09 102.12 19.7K
09:32 102.12 102.17 102.03 102.12 12.8K
09:33 102.14 102.24 102.14 102.17 21.7K
09:34 102.16 102.16 102.14 102.14 9.4K
09:35 102.14 102.14 101.99 101.99 25.7K
09:36 101.98 102.09 101.98 102.08 23.3K
09:37 102.09 102.10 102.05 102.08 19.0K
09:38 102.08 102.13 102.08 102.13 6.4K
09:39 102.12 102.12 102.03 102.08 29.0K
09:40 102.04 102.04 101.97 101.99 24.0K
09:41 101.99 102.00 101.97 101.99 12.7K
09:42 101.98 101.98 101.94 101.97 26.2K
09:43 101.97 101.98 101.97 101.97 19.6K
09:44 101.95 101.95 101.86 101.91 28.0K
09:45 101.96 101.97 101.92 101.92 16.0K
09:46 101.92 101.92 101.88 101.88 23.2K
09:47 101.88 101.95 101.88 101.91 13.0K
09:48 101.91 101.95 101.91 101.94 15.0K
09:49 101.94 101.94 101.90 101.90 9.0K
09:50 101.91 101.91 101.89 101.91 41.6K
09:51 101.91 101.92 101.89 101.92 42.0K
09:52 101.91 101.91 101.86 101.86 13.6K
09:53 101.86 101.86 101.77 101.77 45.7K
09:54 101.77 101.77 101.71 101.74 13.2K
09:55 101.74 101.74 101.70 101.70 13.8K
09:56 101.69 101.71 101.67 101.71 18.6K
09:57 101.71 101.71 101.65 101.66 20.1K
09:58 101.66 101.66 101.60 101.60 11.5K
09:59 101.60 101.66 101.60 101.65 22.4K
10:00 101.67 101.67 101.65 101.65 25.1K
10:01 101.64 101.64 101.57 101.59 38.1K
10:02 101.60 101.61 101.60 101.61 5.5K
10:03 101.61 101.61 101.56 101.57 32.4K
10:04 101.57 101.64 101.57 101.64 24.8K
10:05 101.64 101.64 101.61 101.61 14.9K
10:06 101.61 101.62 101.60 101.60 7.7K
10:07 101.61 101.63 101.61 101.61 23.3K
10:08 101.61 101.63 101.60 101.63 15.4K
10:09 101.63 101.65 101.61 101.65 15.7K
10:10 101.66 101.69 101.66 101.69 17.3K
10:11 101.69 101.72 101.68 101.72 12.1K
10:12 101.72 101.72 101.72 101.72 10.9K
10:13 101.72 101.72 101.69 101.70 26.4K
10:14 101.67 101.67 101.65 101.65 13.8K
10:15 101.66 101.66 101.60 101.60 15.7K
10:16 101.60 101.60 101.57 101.58 11.4K
10:17 101.58 101.58 101.55 101.55 19.2K
10:18 101.55 101.56 101.54 101.56 6.4K
10:19 101.56 101.59 101.55 101.59 17.9K
10:20 101.59 101.59 101.57 101.57 10.8K
10:21 101.57 101.60 101.57 101.59 12.9K
10:22 101.59 101.62 101.58 101.62 11.1K
10:23 101.62 101.67 101.60 101.66 9.4K
10:24 101.65 101.65 101.65 101.65 6.3K
10:25 101.65 101.66 101.64 101.65 21.9K
10:26 101.65 101.65 101.63 101.65 17.9K
10:27 101.65 101.67 101.65 101.67 9.8K
10:28 101.67 101.67 101.64 101.65 17.8K
10:29 101.65 101.70 101.65 101.67 29.2K
10:30 101.66 101.66 101.63 101.63 14.9K
10:31 101.61 101.68 101.61 101.68 32.8K
10:32 101.69 101.71 101.69 101.70 17.9K
10:33 101.70 101.73 101.70 101.72 11.3K
10:34 101.71 101.71 101.69 101.69 9.5K
10:35 101.69 101.71 101.68 101.71 17.0K
10:36 101.71 101.71 101.70 101.70 15.3K
10:37 101.70 101.70 101.68 101.70 19.7K
10:38 101.70 101.70 101.69 101.69 20.4K
10:39 101.69 101.73 101.69 101.73 12.7K
10:40 101.72 101.76 101.72 101.76 13.5K
10:41 101.76 101.76 101.72 101.72 16.3K
10:42 101.72 101.74 101.72 101.74 9.4K
10:43 101.74 101.78 101.74 101.78 10.0K
10:44 101.78 101.80 101.77 101.80 15.0K
10:45 101.81 101.83 101.78 101.83 6.9K
10:46 101.83 101.86 101.83 101.85 18.2K
10:47 101.85 101.90 101.85 101.90 20.2K
10:48 101.91 101.92 101.91 101.91 10.1K
10:49 101.91 101.95 101.91 101.93 15.4K
10:50 101.93 101.93 101.89 101.90 14.2K
10:51 101.90 101.92 101.90 101.91 7.0K
10:52 101.91 101.93 101.90 101.93 14.0K
10:53 101.93 101.97 101.93 101.96 12.7K
10:54 101.96 101.96 101.91 101.92 16.8K
10:55 101.92 101.94 101.91 101.91 11.3K
10:56 101.93 101.94 101.90 101.90 13.9K
10:57 101.90 101.90 101.87 101.87 17.4K
10:58 101.87 101.89 101.87 101.88 21.7K
10:59 101.87 101.87 101.86 101.86 10.5K
11:00 101.87 101.90 101.86 101.86 27.3K
11:01 101.86 101.86 101.85 101.85 14.3K
11:02 101.84 101.84 101.83 101.84 10.6K
11:03 101.83 101.84 101.83 101.84 22.5K
11:04 101.84 101.84 101.83 101.84 12.2K
11:05 101.84 101.84 101.76 101.76 30.4K
11:06 101.76 101.76 101.75 101.75 11.5K
11:07 101.77 101.79 101.76 101.78 23.1K
11:08 101.80 101.82 101.77 101.81 24.4K
11:09 101.81 101.81 101.75 101.75 14.9K
11:10 101.75 101.80 101.75 101.79 14.7K
11:11 101.79 101.79 101.76 101.76 13.7K
11:12 101.76 101.76 101.73 101.73 12.2K
11:13 101.73 101.73 101.70 101.71 19.5K
11:14 101.71 101.71 101.67 101.67 14.8K
11:15 101.68 101.70 101.68 101.69 13.6K
11:16 101.71 101.71 101.69 101.69 11.8K
11:17 101.69 101.70 101.68 101.68 17.8K
11:18 101.68 101.69 101.67 101.67 10.8K
11:19 101.66 101.67 101.66 101.67 17.3K
11:20 101.68 101.72 101.68 101.72 29.1K
11:21 101.72 101.72 101.71 101.72 11.9K
11:22 101.72 101.72 101.66 101.67 19.8K
11:23 101.68 101.72 101.68 101.71 10.8K
11:24 101.71 101.73 101.71 101.72 15.0K
11:25 101.72 101.72 101.72 101.72 9.7K
11:26 101.72 101.72 101.72 101.72 9.9K
11:27 101.72 101.72 101.70 101.71 9.2K
11:28 101.71 101.71 101.66 101.67 18.6K
11:29 101.67 101.68 101.67 101.68 12.7K
11:30 101.68 101.71 101.68 101.70 24.1K
11:31 101.69 101.70 101.68 101.68 15.8K
11:32 101.68 101.70 101.68 101.68 10.7K
11:33 101.69 101.69 101.68 101.68 11.4K
11:34 101.69 101.69 101.68 101.69 11.6K
11:35 101.70 101.71 101.68 101.69 32.8K
11:36 101.69 101.73 101.69 101.73 19.8K
11:37 101.74 101.75 101.73 101.74 15.8K
11:38 101.74 101.75 101.73 101.73 18.1K
11:39 101.73 101.77 101.73 101.76 16.2K
11:40 101.76 101.77 101.76 101.77 21.1K
11:41 101.77 101.81 101.77 101.81 21.1K
11:42 101.81 101.83 101.81 101.82 18.8K
11:43 101.82 101.82 101.80 101.81 22.1K
11:44 101.81 101.87 101.80 101.87 18.4K
11:45 101.88 101.90 101.88 101.90 34.2K
11:46 101.90 101.99 101.90 101.99 27.6K
11:47 101.99 102.01 101.99 101.99 23.3K
11:48 101.99 102.04 101.99 102.04 21.1K
11:49 102.04 102.04 102.03 102.03 7.1K
11:50 102.03 102.05 102.03 102.05 15.3K
11:51 102.05 102.05 102.03 102.04 15.3K
11:52 102.04 102.07 102.04 102.04 16.3K
11:53 102.04 102.08 102.04 102.06 19.8K
11:54 102.06 102.06 102.03 102.05 27.7K
11:55 102.05 102.05 101.99 101.99 33.8K
11:56 101.99 102.01 101.99 102.01 10.2K
11:57 102.02 102.02 102.00 102.00 18.9K
11:58 102.00 102.01 101.97 101.97 20.9K
11:59 101.97 101.97 101.94 101.96 40.6K
12:00 101.95 101.95 101.94 101.94 20.1K
12:01 101.95 101.98 101.95 101.97 13.8K
12:02 101.98 102.05 101.98 102.04 21.1K
12:03 102.04 102.09 102.03 102.08 22.9K
12:04 102.08 102.08 102.05 102.07 26.2K
12:05 102.08 102.08 102.04 102.04 31.7K
12:06 102.04 102.04 102.02 102.03 21.4K
12:07 102.02 102.04 102.01 102.04 28.5K
12:08 102.04 102.14 102.04 102.14 53.0K
12:09 102.15 102.15 102.13 102.14 23.6K
12:10 102.14 102.14 102.11 102.11 14.1K
12:11 102.11 102.11 102.08 102.08 28.0K
12:12 102.08 102.08 102.05 102.05 15.0K
12:13 102.05 102.05 101.99 101.99 20.6K
12:14 101.99 102.01 101.99 102.01 37.2K
12:15 102.01 102.02 102.00 102.02 44.1K
12:16 102.01 102.02 101.99 102.00 37.0K
12:17 102.00 102.00 101.93 101.95 31.5K
12:18 101.94 101.99 101.94 101.99 25.0K
12:19 101.99 102.04 101.99 102.04 14.5K
12:20 102.03 102.06 102.03 102.04 12.4K
12:21 102.05 102.05 102.04 102.04 14.6K
12:22 102.04 102.09 102.04 102.09 23.4K
12:23 102.09 102.13 102.09 102.13 56.0K
12:24 102.13 102.13 102.09 102.10 33.1K
12:25 102.10 102.12 102.09 102.09 13.0K
12:26 102.08 102.08 102.05 102.06 7.7K
12:27 102.06 102.10 102.06 102.10 16.6K
12:28 102.10 102.10 102.06 102.06 18.9K
12:29 102.05 102.07 102.05 102.07 7.2K
12:30 102.07 102.10 102.07 102.10 17.4K
12:31 102.10 102.11 102.10 102.10 7.0K
12:32 102.10 102.10 102.09 102.09 6.2K
12:33 102.10 102.11 102.09 102.11 54.9K
12:34 102.10 102.13 102.09 102.13 25.1K
12:35 102.13 102.17 102.13 102.17 26.9K
12:36 102.17 102.20 102.17 102.20 14.9K
12:37 102.20 102.20 102.18 102.20 18.1K
12:38 102.20 102.21 102.19 102.19 7.0K
12:39 102.18 102.18 102.14 102.14 16.7K
12:40 102.13 102.15 102.11 102.11 23.3K
12:41 102.11 102.11 102.05 102.05 15.6K
12:42 102.05 102.07 102.05 102.06 6.9K
12:43 102.07 102.07 102.02 102.03 20.9K
12:44 102.04 102.10 102.04 102.10 25.2K
12:45 102.10 102.10 102.09 102.10 15.0K
12:46 102.10 102.11 102.09 102.10 13.0K
12:47 102.09 102.10 102.07 102.08 14.7K
12:48 102.07 102.07 102.01 102.01 14.0K
12:49 102.01 102.02 102.01 102.01 21.8K
12:50 102.01 102.01 101.96 101.96 14.3K
12:51 101.96 101.99 101.96 101.99 14.4K
12:52 101.99 101.99 101.96 101.98 14.1K
12:53 101.98 101.98 101.95 101.95 14.6K
12:54 101.95 101.97 101.95 101.97 10.0K
12:55 101.97 101.98 101.94 101.95 19.1K
12:56 101.95 101.96 101.95 101.95 17.7K
12:57 101.96 101.96 101.93 101.93 23.2K
12:58 101.95 101.96 101.95 101.96 17.3K
12:59 101.96 101.96 101.94 101.94 10.3K
13:00 101.93 101.99 101.92 101.99 137.0K
13:01 102.00 102.02 102.00 102.01 29.0K
13:02 102.03 102.03 101.99 101.99 32.0K
13:03 101.99 101.99 101.97 101.99 17.8K
13:04 102.00 102.00 101.99 102.00 14.2K
13:05 102.00 102.01 101.99 101.99 14.5K
13:06 101.99 101.99 101.98 101.98 7.0K
13:07 101.97 101.98 101.97 101.97 14.7K
13:08 101.98 102.01 101.97 102.00 17.2K
13:09 102.00 102.03 102.00 102.03 15.0K
13:10 102.03 102.05 102.03 102.04 12.7K
13:11 102.04 102.04 102.03 102.03 17.2K
13:12 102.03 102.06 102.03 102.06 9.7K
13:13 102.06 102.07 102.06 102.07 16.9K
13:14 102.06 102.07 102.05 102.05 8.1K
13:15 102.05 102.05 102.04 102.04 17.6K
13:16 102.04 102.07 102.04 102.07 20.4K
13:17 102.08 102.11 102.08 102.11 12.2K
13:18 102.11 102.16 102.11 102.16 10.5K
13:19 102.16 102.16 102.15 102.15 15.0K
13:20 102.15 102.16 102.14 102.16 16.0K
13:21 102.15 102.15 102.15 102.15 18.8K
13:22 102.15 102.16 102.14 102.16 19.1K
13:23 102.16 102.16 102.15 102.16 11.7K
13:24 102.16 102.17 102.15 102.17 29.8K
13:25 102.16 102.16 102.15 102.16 9.1K
13:26 102.15 102.15 102.14 102.15 20.6K
13:27 102.16 102.18 102.15 102.17 12.5K
13:28 102.17 102.17 102.16 102.17 12.4K
13:29 102.16 102.19 102.16 102.19 23.0K
13:30 102.21 102.21 102.21 102.21 11.5K
13:31 102.22 102.22 102.21 102.22 13.6K
13:32 102.22 102.25 102.22 102.25 10.8K
13:33 102.25 102.25 102.25 102.25 20.8K
13:34 102.25 102.30 102.25 102.29 48.6K
13:35 102.29 102.29 102.27 102.28 26.1K
13:36 102.27 102.27 102.23 102.24 21.6K
13:37 102.25 102.25 102.23 102.23 15.6K
13:38 102.23 102.25 102.23 102.23 33.2K
13:39 102.23 102.23 102.20 102.21 17.1K
13:40 102.21 102.21 102.17 102.21 23.2K
13:41 102.22 102.23 102.22 102.23 15.8K
13:42 102.22 102.23 102.21 102.22 17.6K
13:43 102.22 102.22 102.18 102.18 38.9K
13:44 102.18 102.21 102.18 102.21 9.6K
13:45 102.21 102.23 102.20 102.20 25.7K
13:46 102.19 102.19 102.15 102.18 30.5K
13:47 102.18 102.18 102.17 102.17 9.7K
13:48 102.17 102.17 102.16 102.17 8.9K
13:49 102.17 102.18 102.17 102.18 10.1K
13:50 102.18 102.18 102.17 102.17 10.0K
13:51 102.17 102.20 102.16 102.16 30.3K
13:52 102.16 102.16 102.13 102.13 22.4K
13:53 102.12 102.12 102.11 102.11 16.5K
13:54 102.11 102.11 102.10 102.11 26.8K
13:55 102.11 102.13 102.11 102.13 20.7K
13:56 102.13 102.13 102.08 102.09 10.6K
13:57 102.09 102.09 102.07 102.07 13.8K
13:58 102.07 102.07 102.06 102.07 9.9K
13:59 102.06 102.08 102.06 102.08 10.5K
14:00 102.07 102.07 102.02 102.03 14.8K
14:01 102.03 102.04 102.00 102.01 18.1K
14:02 102.01 102.04 102.01 102.04 43.9K
14:03 102.04 102.05 102.02 102.03 15.6K
14:04 102.03 102.04 102.02 102.04 17.5K
14:05 102.04 102.04 102.03 102.04 21.1K
14:06 102.04 102.06 102.04 102.04 29.2K
14:07 102.04 102.04 102.00 102.00 19.8K
14:08 102.00 102.00 101.95 101.95 22.7K
14:09 101.95 101.96 101.95 101.95 12.7K
14:10 101.95 101.95 101.93 101.93 14.3K
14:11 101.94 102.00 101.93 102.00 39.0K
14:12 101.99 102.00 101.98 102.00 21.4K
14:13 102.00 102.03 102.00 102.03 21.6K
14:14 102.04 102.04 102.02 102.04 16.1K
14:15 102.02 102.03 102.02 102.02 10.6K
14:16 102.02 102.03 102.01 102.02 20.7K
14:17 102.02 102.04 102.01 102.01 17.0K
14:18 102.02 102.03 102.01 102.03 9.5K
14:19 102.03 102.03 102.01 102.03 7.8K
14:20 102.01 102.01 101.97 102.00 28.8K
14:21 101.99 101.99 101.94 101.95 24.0K
14:22 101.94 101.94 101.93 101.94 15.1K
14:23 101.94 101.95 101.93 101.93 11.4K
14:24 101.93 101.94 101.92 101.94 55.5K
14:25 101.94 101.94 101.90 101.91 17.5K
14:26 101.91 101.91 101.90 101.91 7.5K
14:27 101.91 101.93 101.91 101.93 15.0K
14:28 101.93 101.96 101.93 101.96 22.8K
14:29 101.97 102.02 101.97 102.02 61.4K
14:30 102.02 102.03 102.01 102.03 25.1K
14:31 102.02 102.03 102.00 102.03 20.1K
14:32 102.02 102.04 102.02 102.02 23.8K
14:33 102.02 102.06 102.02 102.06 25.0K
14:34 102.05 102.05 102.02 102.03 30.6K
14:35 102.03 102.05 102.03 102.04 20.9K
14:36 102.04 102.06 102.03 102.03 24.2K
14:37 102.03 102.05 102.03 102.04 12.4K
14:38 102.05 102.08 102.05 102.07 14.4K
14:39 102.09 102.11 102.09 102.10 13.5K
14:40 102.10 102.11 102.10 102.11 9.6K
14:41 102.10 102.10 102.09 102.09 11.4K
14:42 102.09 102.10 102.09 102.09 13.1K
14:43 102.10 102.11 102.10 102.11 16.1K
14:44 102.10 102.11 102.10 102.11 12.2K
14:45 102.11 102.12 102.10 102.10 13.3K
14:46 102.10 102.10 102.09 102.09 47.6K
14:47 102.08 102.09 102.08 102.08 12.6K
14:48 102.08 102.10 102.04 102.05 24.2K
14:49 102.05 102.06 102.05 102.06 13.1K
14:50 102.06 102.07 102.06 102.07 8.4K
14:51 102.08 102.09 102.08 102.09 13.8K
14:52 102.08 102.11 102.08 102.10 18.6K
14:53 102.10 102.13 102.10 102.13 12.5K
14:54 102.13 102.13 102.11 102.11 26.8K
14:55 102.11 102.12 102.09 102.10 27.5K
14:56 102.10 102.13 102.10 102.13 25.2K
14:57 102.13 102.14 102.13 102.14 17.4K
14:58 102.14 102.15 102.14 102.14 17.5K
14:59 102.14 102.14 102.12 102.12 14.3K
15:00 102.13 102.13 102.10 102.10 25.4K
15:01 102.10 102.11 102.07 102.07 14.9K
15:02 102.07 102.07 102.02 102.03 25.3K
15:03 102.04 102.04 102.01 102.02 23.4K
15:04 102.02 102.02 101.99 101.99 14.5K
15:05 101.99 101.99 101.94 101.94 24.6K
15:06 101.93 101.93 101.90 101.90 13.5K
15:07 101.90 101.93 101.90 101.92 12.0K
15:08 101.92 101.95 101.92 101.94 18.8K
15:09 101.94 101.94 101.91 101.93 16.9K
15:10 101.93 101.94 101.93 101.94 10.6K
15:11 101.94 101.94 101.88 101.88 32.1K
15:12 101.89 101.89 101.86 101.87 27.6K
15:13 101.88 101.90 101.88 101.89 31.1K
15:14 101.89 101.89 101.88 101.88 12.4K
15:15 101.90 101.91 101.90 101.90 22.9K
15:16 101.91 101.95 101.91 101.94 33.7K
15:17 101.95 101.96 101.94 101.95 22.9K
15:18 101.95 101.95 101.94 101.94 27.1K
15:19 101.94 101.95 101.94 101.94 16.8K
15:20 101.94 101.96 101.93 101.96 79.5K
15:21 101.96 101.96 101.95 101.96 23.7K
15:22 101.96 102.00 101.96 102.00 44.9K
15:23 102.00 102.00 101.98 101.98 32.5K
15:24 101.98 101.99 101.98 101.99 18.0K
15:25 101.99 101.99 101.95 101.95 28.2K
15:26 101.95 101.96 101.95 101.96 22.2K
15:27 101.97 102.00 101.97 102.00 26.5K
15:28 102.00 102.01 101.99 102.00 56.0K
15:29 102.00 102.00 101.99 101.99 37.4K
15:30 101.99 101.99 101.98 101.99 25.9K
15:31 101.99 102.04 101.99 102.04 33.9K
15:32 102.04 102.04 102.03 102.04 24.9K
15:33 102.04 102.06 102.04 102.06 27.2K
15:34 102.06 102.07 102.06 102.07 53.9K
15:35 102.06 102.07 102.03 102.03 40.1K
15:36 102.03 102.03 102.02 102.03 84.2K
15:37 102.03 102.06 102.03 102.06 36.2K
15:38 102.07 102.07 102.06 102.07 17.3K
15:39 102.07 102.17 102.05 102.17 76.7K
15:40 102.17 102.18 102.10 102.10 79.2K
15:41 102.12 102.20 102.10 102.15 93.7K
15:42 102.16 102.17 102.13 102.14 32.2K
15:43 102.14 102.14 102.13 102.13 28.9K
15:44 102.13 102.13 102.09 102.11 39.5K
15:45 102.11 102.12 102.08 102.11 43.7K
15:46 102.12 102.19 102.11 102.18 97.2K
15:47 102.19 102.21 102.18 102.18 42.7K
15:48 102.18 102.19 102.17 102.18 41.1K
15:49 102.18 102.19 102.17 102.18 62.3K
15:50 102.18 102.27 102.18 102.26 131.4K
15:51 102.25 102.29 102.25 102.26 92.3K
15:52 102.27 102.27 102.24 102.27 68.6K
15:53 102.29 102.33 102.29 102.32 95.9K
15:54 102.34 102.35 102.28 102.28 182.5K
15:55 102.26 102.26 102.10 102.10 251.9K
15:56 102.11 102.11 102.06 102.07 154.5K
15:57 102.06 102.08 102.05 102.05 177.8K
15:58 102.04 102.05 102.00 102.02 320.5K
15:59 102.00 102.00 101.91 101.91 6,528.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available