DJ Select Micro-Cap

DJSM
🏛️ usa →
4,348.70
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
2021-12-31 3,584.77 3,600.60 3,577.93 3,589.56 0.0M
2021-12-30 3,602.05 3,622.26 3,586.23 3,587.65 0.0M
2021-12-29 3,593.39 3,609.03 3,585.05 3,601.20 0.0M
2021-12-28 3,607.03 3,625.62 3,588.25 3,594.98 0.0M
2021-12-27 3,557.04 3,610.11 3,549.13 3,609.19 0.0M
2021-12-23 3,524.06 3,561.57 3,524.06 3,553.45 0.0M
2021-12-22 3,479.23 3,521.94 3,470.33 3,521.51 0.0M
2021-12-21 3,429.26 3,482.12 3,429.26 3,482.10 0.0M
2021-12-20 3,427.21 3,427.21 3,336.76 3,402.02 0.0M
2021-12-17 3,443.73 3,468.71 3,396.24 3,436.11 0.0M
2021-12-16 3,487.85 3,512.99 3,433.72 3,445.15 0.0M
2021-12-15 3,410.24 3,485.56 3,381.20 3,473.05 0.0M
2021-12-14 3,412.11 3,450.79 3,400.08 3,408.94 0.0M
2021-12-13 3,467.75 3,467.75 3,416.34 3,417.47 0.0M
2021-12-10 3,488.33 3,498.08 3,448.06 3,472.07 0.0M
2021-12-09 3,515.48 3,515.48 3,477.91 3,477.91 0.0M
2021-12-08 3,505.80 3,533.25 3,505.80 3,527.20 0.0M
2021-12-07 3,472.38 3,534.97 3,472.38 3,500.04 0.0M
2021-12-06 3,421.28 3,486.99 3,419.98 3,461.45 0.0M
2021-12-03 3,464.44 3,474.17 3,389.61 3,406.24 0.0M
2021-12-02 3,377.84 3,468.39 3,377.84 3,460.12 0.0M
2021-12-01 3,445.73 3,506.85 3,369.74 3,370.44 0.0M
2021-11-30 3,462.91 3,462.91 3,388.03 3,416.39 0.0M
2021-11-29 3,514.30 3,547.88 3,462.85 3,476.70 0.0M
2021-11-26 3,597.92 3,597.92 3,443.02 3,495.85 0.0M
2021-11-24 3,643.37 3,643.37 3,619.25 3,635.66 0.0M
2021-11-23 3,647.21 3,663.47 3,629.72 3,649.91 0.0M
2021-11-22 3,627.67 3,690.20 3,627.67 3,645.18 0.0M
2021-11-19 3,644.52 3,644.52 3,614.63 3,619.79 0.0M
2021-11-18 3,675.95 3,680.96 3,632.35 3,658.25 0.0M
2021-11-17 3,698.21 3,698.21 3,650.12 3,672.46 0.0M
2021-11-16 3,703.65 3,708.83 3,681.40 3,702.62 0.0M
2021-11-15 3,723.47 3,737.70 3,688.07 3,707.26 0.0M
2021-11-12 3,729.72 3,736.75 3,710.43 3,720.79 0.0M
2021-11-11 3,683.60 3,738.52 3,683.60 3,727.15 0.0M
2021-11-10 3,700.14 3,711.39 3,674.94 3,684.26 0.0M
2021-11-09 3,698.37 3,706.63 3,668.85 3,702.55 0.0M
2021-11-08 3,687.17 3,713.56 3,687.17 3,696.73 0.0M
2021-11-05 3,627.50 3,697.37 3,627.50 3,678.56 0.0M
2021-11-04 3,655.23 3,655.23 3,594.47 3,615.91 0.0M
2021-11-03 3,556.42 3,662.66 3,551.70 3,650.74 0.0M
2021-11-02 3,579.78 3,580.88 3,543.99 3,559.45 0.0M
2021-11-01 3,502.25 3,585.94 3,502.25 3,579.90 0.0M
2021-10-29 3,481.23 3,500.43 3,480.60 3,493.64 0.0M
2021-10-28 3,435.40 3,483.24 3,435.40 3,481.55 0.0M
2021-10-27 3,488.62 3,488.62 3,430.47 3,430.95 0.0M
2021-10-26 3,526.54 3,530.22 3,494.65 3,494.65 0.0M
2021-10-25 3,495.40 3,526.28 3,493.30 3,525.86 0.0M
2021-10-22 3,494.99 3,498.10 3,469.72 3,484.21 0.0M
2021-10-21 3,490.67 3,508.90 3,475.72 3,494.35 0.0M
2021-10-20 3,454.37 3,487.82 3,446.27 3,485.86 0.0M
2021-10-19 3,470.89 3,481.49 3,441.06 3,454.57 0.0M
2021-10-18 3,454.07 3,469.69 3,446.63 3,465.13 0.0M
2021-10-15 3,490.38 3,516.26 3,456.99 3,456.99 0.0M
2021-10-14 3,454.05 3,477.43 3,454.05 3,471.89 0.0M
2021-10-13 3,451.56 3,451.56 3,411.25 3,443.43 0.0M
2021-10-12 3,440.70 3,457.58 3,436.51 3,449.16 0.0M
2021-10-11 3,461.48 3,476.90 3,437.05 3,437.05 0.0M
2021-10-08 3,470.71 3,477.48 3,457.84 3,457.87 0.0M
2021-10-07 3,427.91 3,485.04 3,427.91 3,470.77 0.0M
2021-10-06 3,418.62 3,419.22 3,371.29 3,417.44 0.0M
2021-10-05 3,414.22 3,443.40 3,409.86 3,434.23 0.0M
2021-10-04 3,420.36 3,430.33 3,398.72 3,408.79 0.0M
2021-10-01 3,361.54 3,441.84 3,355.37 3,420.16 0.0M
2021-09-30 3,411.39 3,417.25 3,356.04 3,356.04 0.0M
2021-09-29 3,400.54 3,413.98 3,390.90 3,404.05 0.0M
2021-09-28 3,448.47 3,453.54 3,394.50 3,397.70 0.0M
2021-09-27 3,375.65 3,476.87 3,375.65 3,450.32 0.0M
2021-09-24 3,357.57 3,384.37 3,345.51 3,369.40 0.0M
2021-09-23 3,307.14 3,383.04 3,307.14 3,362.80 0.0M
2021-09-22 3,259.47 3,321.47 3,259.47 3,297.88 0.0M
2021-09-21 3,258.33 3,278.25 3,229.50 3,246.70 0.0M
2021-09-20 3,298.78 3,298.78 3,212.04 3,249.12 0.0M
2021-09-17 3,308.47 3,320.33 3,285.55 3,319.49 0.0M
2021-09-16 3,320.82 3,324.95 3,288.24 3,306.79 0.0M
2021-09-15 3,286.83 3,320.74 3,285.74 3,317.15 0.0M
2021-09-14 3,349.51 3,355.13 3,271.22 3,278.53 0.0M
2021-09-13 3,348.56 3,359.57 3,319.78 3,341.53 0.0M
2021-09-10 3,373.73 3,382.59 3,333.55 3,333.98 0.0M
2021-09-09 3,345.23 3,375.82 3,341.67 3,348.30 0.0M
2021-09-08 3,383.71 3,383.71 3,339.12 3,347.74 0.0M
2021-09-07 3,408.23 3,424.91 3,385.74 3,386.78 0.0M
2021-09-03 3,426.46 3,426.46 3,389.54 3,406.15 0.0M
2021-09-02 3,424.98 3,450.22 3,423.78 3,427.83 0.0M
2021-09-01 3,416.74 3,427.17 3,386.38 3,422.55 0.0M
2021-08-31 3,398.87 3,420.16 3,381.67 3,412.45 0.0M
2021-08-30 3,433.22 3,439.45 3,395.28 3,396.64 0.0M
2021-08-27 3,342.45 3,432.20 3,342.45 3,427.10 0.0M
2021-08-26 3,373.60 3,375.55 3,337.12 3,338.56 0.0M
2021-08-25 3,371.51 3,397.94 3,369.17 3,373.39 0.0M
2021-08-24 3,354.19 3,379.07 3,350.04 3,369.32 0.0M
2021-08-23 3,319.76 3,354.08 3,319.76 3,349.08 0.0M
2021-08-20 3,268.70 3,330.51 3,260.15 3,308.80 0.0M
2021-08-19 3,292.85 3,296.71 3,254.57 3,274.02 0.0M
2021-08-18 3,327.53 3,361.19 3,307.09 3,307.31 0.0M
2021-08-17 3,363.79 3,363.79 3,298.99 3,330.76 0.0M
2021-08-16 3,407.30 3,407.30 3,358.93 3,377.13 0.0M
2021-08-13 3,461.39 3,465.74 3,414.25 3,417.41 0.0M
2021-08-12 3,471.92 3,475.53 3,444.04 3,463.02 0.0M
2021-08-11 3,448.77 3,473.86 3,427.63 3,473.86 0.0M
2021-08-10 3,423.30 3,450.93 3,414.66 3,444.03 0.0M
2021-08-09 3,446.10 3,447.09 3,421.41 3,424.67 0.0M
2021-08-06 3,395.53 3,452.80 3,395.53 3,451.67 0.0M
2021-08-05 3,317.27 3,389.24 3,317.27 3,386.53 0.0M
2021-08-04 3,339.85 3,350.33 3,301.44 3,304.50 0.0M
2021-08-03 3,344.04 3,362.57 3,304.69 3,353.76 0.0M
2021-08-02 3,345.09 3,398.75 3,328.51 3,332.65 0.0M
2021-07-30 3,351.50 3,370.17 3,325.06 3,338.55 0.0M
2021-07-29 3,353.54 3,381.56 3,351.29 3,358.30 0.0M
2021-07-28 3,306.11 3,355.56 3,287.70 3,338.87 0.0M
2021-07-27 3,335.85 3,335.85 3,278.75 3,302.13 0.0M
2021-07-26 3,326.53 3,374.17 3,326.53 3,346.70 0.0M
2021-07-23 3,317.73 3,330.16 3,289.46 3,318.69 0.0M
2021-07-22 3,368.64 3,368.64 3,303.22 3,308.87 0.0M
2021-07-21 3,313.97 3,378.13 3,313.97 3,372.52 0.0M
2021-07-20 3,219.34 3,328.89 3,218.96 3,298.62 0.0M
2021-07-19 3,227.64 3,245.12 3,182.20 3,210.02 0.0M
2021-07-16 3,326.90 3,345.23 3,269.06 3,274.70 0.0M
2021-07-15 3,319.85 3,329.89 3,283.25 3,317.92 0.0M
2021-07-14 3,379.34 3,398.50 3,324.22 3,325.00 0.0M
2021-07-13 3,426.40 3,426.40 3,371.19 3,371.56 0.0M
2021-07-12 3,418.17 3,437.04 3,398.35 3,431.10 0.0M
2021-07-09 3,367.27 3,421.25 3,367.27 3,420.56 0.0M
2021-07-08 3,360.69 3,380.16 3,293.63 3,345.50 0.0M
2021-07-07 3,401.26 3,417.44 3,346.07 3,380.44 0.0M
2021-07-06 3,469.70 3,469.70 3,384.06 3,407.08 0.0M
2021-07-02 3,503.91 3,508.00 3,458.80 3,471.39 0.0M
2021-07-01 3,476.60 3,502.43 3,468.78 3,501.05 0.0M
2021-06-30 3,447.73 3,479.01 3,430.03 3,460.72 0.0M
2021-06-29 3,490.64 3,497.52 3,445.80 3,447.02 0.0M
2021-06-28 3,524.00 3,531.51 3,466.03 3,481.98 0.0M
2021-06-25 3,522.89 3,542.00 3,503.01 3,503.48 0.0M
2021-06-24 3,462.19 3,517.59 3,462.19 3,517.59 0.0M
2021-06-23 3,449.47 3,469.27 3,443.20 3,454.25 0.0M
2021-06-22 3,462.17 3,462.17 3,407.22 3,444.72 0.0M
2021-06-21 3,411.94 3,469.99 3,411.94 3,464.38 0.0M
2021-06-18 3,454.00 3,454.00 3,380.20 3,391.78 0.0M
2021-06-17 3,504.27 3,512.59 3,418.67 3,447.44 0.0M
2021-06-16 3,493.13 3,516.53 3,473.03 3,506.26 0.0M
2021-06-15 3,517.80 3,517.80 3,465.36 3,500.14 0.0M
2021-06-14 3,515.38 3,543.66 3,498.95 3,506.25 0.0M
2021-06-11 3,485.44 3,501.14 3,481.55 3,494.64 0.0M
2021-06-10 3,530.23 3,535.70 3,477.38 3,478.88 0.0M
2021-06-09 3,563.05 3,569.36 3,516.86 3,526.77 0.0M
2021-06-08 3,526.00 3,540.20 3,503.97 3,534.24 0.0M
2021-06-07 3,485.41 3,533.34 3,485.41 3,526.90 0.0M
2021-06-04 3,486.00 3,496.26 3,454.17 3,472.45 0.0M
2021-06-03 3,475.64 3,483.19 3,446.03 3,472.99 0.0M
2021-06-02 3,509.67 3,515.76 3,455.80 3,476.73 0.0M
2021-06-01 3,444.15 3,502.37 3,444.15 3,498.21 0.0M
2021-05-28 3,459.47 3,467.81 3,420.56 3,435.37 0.0M
2021-05-27 3,422.70 3,459.11 3,422.70 3,455.91 0.0M
2021-05-26 3,341.20 3,409.04 3,341.20 3,409.01 0.0M
2021-05-25 3,409.95 3,436.16 3,333.48 3,333.48 0.0M
2021-05-24 3,405.07 3,411.04 3,382.26 3,398.34 0.0M
2021-05-21 3,390.87 3,422.67 3,386.34 3,398.10 0.0M
2021-05-20 3,345.99 3,373.96 3,319.32 3,373.96 0.0M
2021-05-19 3,341.50 3,348.43 3,258.42 3,345.97 0.0M
2021-05-18 3,382.57 3,413.90 3,363.31 3,363.50 0.0M
2021-05-17 3,359.99 3,379.47 3,327.84 3,379.31 0.0M
2021-05-14 3,295.29 3,366.76 3,295.29 3,365.81 0.0M
2021-05-13 3,211.78 3,313.55 3,211.78 3,283.61 0.0M
2021-05-12 3,293.51 3,308.19 3,202.37 3,206.55 0.0M
2021-05-11 3,304.03 3,307.44 3,248.49 3,296.36 0.0M
2021-05-10 3,398.21 3,407.16 3,336.05 3,336.05 0.0M
2021-05-07 3,342.51 3,392.10 3,331.50 3,392.10 0.0M
2021-05-06 3,367.73 3,367.73 3,294.57 3,345.20 0.0M
2021-05-05 3,376.87 3,390.43 3,350.96 3,364.25 0.0M
2021-05-04 3,382.07 3,382.07 3,321.62 3,360.68 0.0M
2021-05-03 3,346.46 3,400.32 3,346.46 3,395.36 0.0M
2021-04-30 3,354.00 3,363.19 3,330.10 3,335.44 0.0M
2021-04-29 3,384.87 3,401.01 3,348.58 3,370.10 0.0M
2021-04-28 3,361.79 3,382.38 3,351.92 3,375.91 0.0M
2021-04-27 3,360.21 3,373.86 3,348.99 3,361.66 0.0M
2021-04-26 3,336.22 3,368.08 3,336.22 3,352.43 0.0M
2021-04-23 3,271.32 3,339.96 3,267.70 3,323.48 0.0M
2021-04-22 3,295.24 3,319.45 3,260.77 3,264.48 0.0M
2021-04-21 3,200.10 3,291.56 3,184.50 3,286.68 0.0M
2021-04-20 3,276.37 3,276.37 3,174.02 3,196.99 0.0M
2021-04-19 3,330.99 3,330.99 3,261.24 3,286.09 0.0M
2021-04-16 3,332.54 3,342.53 3,292.09 3,316.90 0.0M
2021-04-15 3,343.81 3,358.07 3,292.72 3,326.33 0.0M
2021-04-14 3,335.10 3,385.75 3,323.43 3,334.01 0.0M
2021-04-13 3,364.07 3,369.28 3,307.11 3,330.08 0.0M
2021-04-12 3,401.54 3,407.89 3,354.58 3,362.31 0.0M
2021-04-09 3,392.85 3,408.13 3,378.45 3,398.63 0.0M
2021-04-08 3,378.20 3,402.83 3,349.23 3,402.83 0.0M
2021-04-07 3,431.08 3,433.29 3,368.38 3,374.54 0.0M
2021-04-06 3,448.97 3,473.07 3,425.30 3,431.50 0.0M
2021-04-05 3,432.40 3,447.34 3,404.84 3,447.14 0.0M
2021-04-01 3,365.29 3,414.69 3,365.29 3,414.69 0.0M
2021-03-31 3,334.69 3,380.55 3,333.25 3,357.65 0.0M
2021-03-30 3,249.19 3,331.86 3,246.88 3,325.32 0.0M
2021-03-29 3,336.37 3,342.38 3,246.03 3,248.09 0.0M
2021-03-26 3,307.28 3,345.86 3,272.84 3,338.61 0.0M
2021-03-25 3,196.51 3,302.33 3,152.13 3,287.71 0.0M
2021-03-24 3,307.29 3,375.43 3,211.10 3,211.85 0.0M
2021-03-23 3,406.40 3,406.40 3,271.48 3,281.73 0.0M
2021-03-22 3,496.89 3,507.81 3,415.09 3,424.74 0.0M
2021-03-19 3,448.68 3,496.17 3,415.31 3,489.36 0.0M
2021-03-18 3,528.10 3,575.20 3,438.56 3,450.90 0.0M
2021-03-17 3,493.41 3,532.96 3,455.02 3,530.98 0.0M
2021-03-16 3,558.27 3,558.30 3,478.14 3,497.57 0.0M
2021-03-15 3,553.70 3,564.12 3,514.56 3,564.12 0.0M
2021-03-12 3,515.18 3,553.83 3,498.79 3,553.54 0.0M
2021-03-11 3,462.40 3,518.29 3,458.77 3,518.29 0.0M
2021-03-10 3,379.93 3,451.86 3,379.93 3,449.63 0.0M
2021-03-09 3,342.56 3,399.15 3,342.56 3,374.93 0.0M
2021-03-08 3,269.85 3,360.59 3,269.85 3,336.62 0.0M
2021-03-05 3,220.44 3,262.63 3,109.94 3,262.32 0.0M
2021-03-04 3,295.64 3,314.05 3,151.01 3,199.68 0.0M
2021-03-03 3,284.68 3,343.37 3,264.58 3,287.22 0.0M
2021-03-02 3,287.52 3,302.53 3,267.35 3,275.84 0.0M
2021-03-01 3,176.40 3,293.34 3,176.40 3,292.50 0.0M
2021-02-26 3,174.46 3,198.34 3,094.26 3,151.51 0.0M
2021-02-25 3,278.91 3,297.59 3,174.77 3,174.77 0.0M
2021-02-24 3,198.34 3,286.81 3,198.34 3,275.88 0.0M
2021-02-23 3,232.92 3,232.92 3,095.63 3,182.26 0.0M
2021-02-22 3,235.02 3,276.51 3,212.45 3,247.78 0.0M
2021-02-19 3,175.25 3,259.03 3,175.25 3,239.26 0.0M
2021-02-18 3,224.51 3,224.51 3,147.55 3,163.94 0.0M
2021-02-17 3,251.57 3,254.62 3,198.96 3,233.69 0.0M
2021-02-16 3,254.33 3,284.21 3,242.18 3,261.20 0.0M
2021-02-12 3,216.90 3,247.21 3,192.54 3,246.71 0.0M
2021-02-11 3,239.64 3,267.07 3,178.58 3,219.69 0.0M
2021-02-10 3,298.39 3,304.90 3,193.92 3,231.66 0.0M
2021-02-09 3,244.12 3,284.41 3,231.86 3,276.99 0.0M
2021-02-08 3,136.89 3,242.56 3,136.89 3,242.56 0.0M
2021-02-05 3,094.21 3,106.05 3,061.54 3,099.29 0.0M
2021-02-04 3,030.34 3,083.82 3,027.22 3,083.80 0.0M
2021-02-03 2,944.15 2,984.41 2,936.59 2,984.25 0.0M
2021-02-02 2,886.39 2,942.73 2,880.55 2,936.54 0.0M
2021-02-01 2,821.08 2,883.32 2,814.61 2,873.88 0.0M
2021-01-29 2,855.45 2,899.03 2,812.19 2,812.27 0.0M
2021-01-28 2,843.24 2,869.62 2,835.04 2,853.31 0.0M
2021-01-27 2,893.59 2,893.59 2,823.20 2,830.69 0.0M
2021-01-26 2,954.04 2,963.80 2,914.76 2,919.11 0.0M
2021-01-25 2,936.42 2,967.44 2,887.11 2,940.54 0.0M
2021-01-22 2,873.42 2,935.38 2,850.91 2,935.38 0.0M
2021-01-21 2,914.78 2,917.10 2,869.87 2,887.46 0.0M
2021-01-20 2,907.66 2,918.58 2,883.15 2,910.11 0.0M
2021-01-19 2,884.35 2,907.94 2,884.35 2,894.70 0.0M
2021-01-15 2,893.09 2,893.09 2,834.45 2,873.44 0.0M
2021-01-14 2,861.21 2,915.14 2,861.21 2,904.23 0.0M
2021-01-13 2,881.15 2,882.64 2,841.74 2,846.29 0.0M
2021-01-12 2,818.33 2,883.69 2,818.33 2,883.66 0.0M
2021-01-11 2,805.58 2,814.70 2,782.65 2,810.45 0.0M
2021-01-08 2,862.00 2,875.68 2,780.47 2,819.09 0.0M
2021-01-07 2,817.17 2,860.59 2,817.17 2,858.50 0.0M
2021-01-06 2,709.91 2,833.07 2,709.91 2,799.17 0.0M
2021-01-05 2,642.11 2,706.70 2,641.14 2,685.97 0.0M
2021-01-04 2,682.52 2,696.99 2,616.38 2,642.35 0.0M