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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 101.86 102.84 101.73 102.66 15.1M
2025-09-25 102.09 102.40 101.50 101.72 8.9M
2025-09-24 102.11 102.35 101.54 101.91 16.8M
2025-09-23 101.00 102.35 101.00 102.14 13.3M
2025-09-22 101.05 101.15 100.25 101.06 16.1M
2025-09-19 101.27 101.84 101.06 101.16 37.2M
2025-09-18 101.69 102.13 100.89 101.22 15.3M
2025-09-17 102.23 103.13 101.60 101.69 18.2M
2025-09-16 102.64 102.90 101.86 102.00 18.0M
2025-09-15 102.90 103.24 102.54 102.89 16.3M
2025-09-12 102.95 103.49 102.78 102.84 13.9M
2025-09-11 101.74 103.30 101.69 103.19 16.0M
2025-09-10 101.62 101.92 101.22 101.55 15.8M
2025-09-09 101.64 101.83 101.17 101.68 16.2M
2025-09-08 102.10 102.39 101.48 102.30 17.4M
2025-09-05 102.08 103.10 101.93 102.70 16.8M
2025-09-04 101.26 102.02 100.80 101.74 14.8M
2025-09-03 100.19 101.01 100.12 100.93 14.6M
2025-09-02 100.74 101.06 99.94 100.42 20.4M
2025-08-29 101.04 101.75 101.03 101.67 15.6M
2025-08-28 101.17 101.17 100.06 100.91 16.3M
2025-08-27 100.18 101.22 100.16 100.99 14.8M
2025-08-26 100.22 100.59 99.69 100.11 21.5M
2025-08-25 100.58 100.89 100.02 100.14 16.2M
2025-08-22 100.45 101.45 100.34 100.76 17.0M
2025-08-21 99.84 100.23 99.52 99.88 13.0M
2025-08-20 100.23 100.90 99.99 100.29 17.9M
2025-08-19 98.07 99.91 98.07 99.88 15.0M
2025-08-18 98.84 99.11 97.98 97.99 15.2M
2025-08-15 98.18 98.81 97.86 98.69 17.4M
2025-08-14 98.00 98.30 97.51 98.05 16.5M
2025-08-13 97.71 98.73 97.21 98.60 17.0M
2025-08-12 96.37 97.58 96.26 97.53 13.5M
2025-08-11 96.21 96.96 95.98 96.29 14.7M
2025-08-08 96.88 97.44 96.25 96.32 13.3M
2025-08-07 97.40 97.43 96.15 96.81 17.6M
2025-08-06 97.96 98.37 97.09 97.09 22.2M
2025-08-05 96.50 97.87 95.81 97.71 19.7M
2025-08-04 94.97 96.79 94.97 96.59 19.6M
2025-08-01 95.88 95.89 94.18 94.88 22.9M
2025-07-31 96.08 96.83 95.32 95.48 25.4M
2025-07-30 97.92 98.40 96.35 96.84 21.7M
2025-07-29 96.75 97.79 96.39 97.72 20.3M
2025-07-28 97.30 97.43 96.18 96.24 15.2M
2025-07-25 97.70 97.74 96.53 97.57 16.3M
2025-07-24 97.53 98.14 97.29 97.41 13.2M
2025-07-23 97.65 97.99 97.25 97.70 14.3M
2025-07-22 95.89 97.72 95.85 97.64 16.0M
2025-07-21 96.03 96.41 95.60 95.76 13.3M
2025-07-18 95.76 96.33 95.43 95.70 13.9M
2025-07-17 95.57 96.06 95.21 95.69 15.0M
2025-07-16 95.21 95.87 94.70 95.54 16.3M
2025-07-15 96.92 97.04 94.81 94.82 20.2M
2025-07-14 95.83 97.27 95.78 97.16 25.9M
2025-07-11 95.25 96.17 94.99 95.85 17.0M
2025-07-10 95.55 96.47 95.45 95.88 15.4M
2025-07-09 96.48 96.48 95.63 95.63 17.7M
2025-07-08 96.34 96.64 95.82 96.10 19.0M
2025-07-07 97.25 97.95 96.22 96.62 18.3M
2025-07-03 97.17 97.77 96.98 97.40 10.9M
2025-07-02 96.77 97.30 96.04 97.16 17.5M
2025-07-01 95.70 97.83 95.64 96.85 20.6M
2025-06-30 95.43 96.09 94.33 96.05 22.1M
2025-06-27 95.87 96.48 95.08 95.49 20.9M
2025-06-26 95.15 95.76 94.78 95.69 18.7M
2025-06-25 96.06 96.07 94.65 94.75 20.1M
2025-06-24 96.69 96.98 96.34 96.44 15.6M
2025-06-23 95.32 96.79 95.26 96.64 14.7M
2025-06-20 95.63 96.22 94.94 95.15 41.5M
2025-06-18 95.09 95.99 94.78 95.37 15.1M
2025-06-17 94.98 95.63 94.54 95.04 14.9M
2025-06-16 95.54 96.13 94.84 95.11 14.6M
2025-06-13 95.43 95.83 94.38 95.11 15.9M
2025-06-12 95.86 96.03 95.41 95.93 14.0M
2025-06-11 96.46 96.92 95.51 95.93 16.5M
2025-06-10 95.61 96.61 95.61 96.31 17.5M
2025-06-09 94.94 96.14 94.65 95.68 16.6M
2025-06-06 95.06 95.47 94.48 95.39 17.7M
2025-06-05 95.12 95.12 94.29 94.65 15.4M
2025-06-04 94.99 95.46 94.49 95.07 14.1M
2025-06-03 95.46 95.82 95.02 95.22 14.7M
2025-06-02 95.17 95.94 94.26 95.91 15.1M
2025-05-30 95.63 96.20 95.19 96.04 28.1M
2025-05-29 95.00 96.33 94.84 95.97 19.7M
2025-05-28 95.17 95.24 94.38 94.95 13.2M
2025-05-27 94.38 95.37 93.68 95.12 16.0M
2025-05-23 93.31 93.75 92.83 93.46 13.9M
2025-05-22 93.70 94.05 92.60 93.60 15.4M
2025-05-21 95.63 95.63 93.62 93.73 16.2M
2025-05-20 96.21 96.49 95.71 96.02 16.0M
2025-05-19 96.30 96.90 95.98 96.81 19.5M
2025-05-16 95.75 96.98 95.47 96.91 15.6M
2025-05-15 94.43 95.64 94.39 95.55 14.8M
2025-05-14 94.57 94.57 93.49 94.23 20.3M
2025-05-13 97.77 97.77 94.82 94.89 23.2M
2025-05-12 96.86 97.87 96.68 97.72 22.8M
2025-05-09 95.32 96.11 95.14 95.79 14.0M
2025-05-08 95.80 96.12 94.78 95.44 16.9M
2025-05-07 95.58 96.36 95.41 95.55 18.5M
2025-05-06 95.38 95.96 94.64 95.33 14.4M
2025-05-05 95.85 96.40 95.51 95.68 16.5M
2025-05-02 96.48 96.81 95.61 96.18 15.5M
2025-05-01 95.26 96.28 94.74 95.48 23.4M
2025-04-30 94.58 95.18 93.14 95.02 26.4M
2025-04-29 95.02 95.39 94.02 94.68 20.9M
2025-04-28 94.40 95.47 94.15 95.24 16.7M
2025-04-25 94.77 94.87 93.86 94.47 16.4M
2025-04-24 94.54 95.09 93.78 94.65 23.4M
2025-04-23 95.40 96.49 94.20 94.72 20.4M
2025-04-22 94.18 95.13 93.58 94.60 17.6M
2025-04-21 93.70 94.09 92.17 93.14 19.2M
2025-04-17 93.32 95.10 93.30 94.42 15.7M
2025-04-16 93.14 94.22 92.25 92.82 18.7M
2025-04-15 92.79 93.33 92.46 92.90 16.4M
2025-04-14 91.86 93.08 91.77 92.53 17.7M
2025-04-11 89.47 91.38 88.14 91.06 20.6M
2025-04-10 90.21 91.53 87.31 89.81 26.1M
2025-04-09 85.04 91.64 83.32 91.26 37.6M
2025-04-08 90.13 90.25 85.04 85.93 35.8M
2025-04-07 88.50 91.13 85.70 87.61 38.5M
2025-04-04 92.45 92.58 90.04 90.15 40.4M
2025-04-03 97.22 97.57 93.42 93.82 33.6M
2025-04-02 97.34 98.78 96.91 98.59 15.2M
2025-04-01 98.07 98.32 96.46 97.52 17.3M
2025-03-31 96.59 98.44 96.59 98.06 23.0M
2025-03-28 97.05 97.18 95.84 96.52 13.7M
2025-03-27 97.44 98.12 96.44 96.53 19.7M
2025-03-26 96.41 97.47 96.35 97.40 14.3M
2025-03-25 96.86 97.49 95.62 96.16 19.8M
2025-03-24 95.49 96.89 95.20 96.75 19.7M
2025-03-21 95.93 95.94 94.34 95.13 35.6M
2025-03-20 96.45 96.64 95.57 96.30 17.8M
2025-03-19 96.67 96.95 95.63 96.39 17.5M
2025-03-18 97.00 97.69 96.35 96.72 18.1M
2025-03-17 95.93 97.40 95.92 97.07 18.0M
2025-03-14 94.88 95.62 94.11 95.55 20.5M
2025-03-13 96.67 97.62 94.11 94.27 21.1M
2025-03-12 96.42 96.94 95.78 96.47 19.8M
2025-03-11 98.36 98.56 95.34 96.43 25.3M
2025-03-10 99.12 100.54 97.77 98.28 22.9M
2025-03-07 99.57 100.80 99.12 99.50 23.7M
2025-03-06 101.47 101.68 99.46 99.50 24.2M
2025-03-05 101.15 102.48 100.85 102.26 18.6M
2025-03-04 103.19 103.42 101.67 101.76 22.7M
2025-03-03 102.24 103.50 102.23 103.08 18.1M
2025-02-28 101.49 102.43 101.00 102.33 24.7M
2025-02-27 101.11 101.91 100.81 100.93 14.5M
2025-02-26 101.30 101.98 100.60 100.91 14.3M
2025-02-25 100.69 101.49 99.88 101.21 19.9M
2025-02-24 101.05 102.21 100.73 101.63 15.5M
2025-02-21 101.44 101.66 100.08 100.99 17.5M
2025-02-20 100.45 101.52 100.40 101.20 14.6M
2025-02-19 100.00 100.90 99.78 100.54 16.5M
2025-02-18 99.59 100.45 99.50 100.29 19.0M
2025-02-14 101.51 101.81 99.72 99.73 18.8M
2025-02-13 99.97 101.41 99.77 101.21 18.7M
2025-02-12 98.97 100.03 98.69 99.87 19.6M
2025-02-11 98.62 100.28 98.50 100.26 20.3M
2025-02-10 99.04 99.13 97.99 98.65 17.2M
2025-02-07 99.01 99.46 98.43 98.98 20.7M
2025-02-06 99.48 99.48 98.08 98.95 16.0M
2025-02-05 98.59 99.31 97.61 98.75 15.6M
2025-02-04 96.75 97.44 96.49 97.04 11.9M
2025-02-03 96.61 97.90 96.04 97.44 15.6M
2025-01-31 97.92 98.71 97.43 97.77 27.7M
2025-01-30 98.24 98.96 97.34 98.19 14.7M
2025-01-29 98.93 99.16 96.90 97.22 12.4M
2025-01-28 99.55 100.37 98.70 98.76 13.0M
2025-01-27 98.59 100.20 98.41 100.07 16.8M
2025-01-24 97.22 98.26 97.12 97.83 13.5M
2025-01-23 96.97 97.59 96.11 97.53 15.3M
2025-01-22 98.14 98.14 96.70 96.79 16.7M
2025-01-21 97.72 98.79 97.72 98.63 20.5M
2025-01-17 97.67 98.23 97.38 97.64 15.6M
2025-01-16 96.33 97.52 95.88 97.41 15.5M
2025-01-15 98.14 98.38 95.90 96.03 15.4M
2025-01-14 95.82 96.58 95.63 96.30 15.3M
2025-01-13 94.18 95.75 93.92 95.66 17.9M
2025-01-10 94.73 95.25 94.08 94.20 19.3M
2025-01-08 95.64 96.13 95.14 96.06 15.5M
2025-01-07 96.99 97.84 95.77 95.95 20.9M
2025-01-06 97.78 97.98 96.56 96.67 21.2M
2025-01-03 97.21 98.26 97.10 98.17 11.7M
2025-01-02 97.68 98.05 96.47 97.05 14.8M