DJ Small-Cap

DJUSS
🏛️ usa →
1,761.38
Last Update: 2025-09-29
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
2022-12-30 1,260.53 1,268.30 1,255.24 1,267.04 0.0M
2022-12-29 1,251.96 1,274.74 1,251.48 1,271.26 0.0M
2022-12-28 1,266.66 1,269.64 1,245.41 1,245.46 0.0M
2022-12-27 1,269.66 1,272.99 1,261.62 1,266.74 0.0M
2022-12-23 1,260.61 1,269.83 1,254.06 1,269.58 0.0M
2022-12-22 1,267.43 1,267.46 1,240.89 1,262.13 0.0M
2022-12-21 1,265.90 1,281.12 1,265.90 1,278.05 0.0M
2022-12-20 1,248.37 1,262.01 1,247.20 1,255.92 0.0M
2022-12-19 1,269.07 1,269.80 1,246.95 1,251.95 0.0M
2022-12-16 1,271.28 1,276.34 1,259.23 1,269.32 0.0M
2022-12-15 1,298.43 1,298.43 1,280.29 1,283.31 0.0M
2022-12-14 1,317.54 1,329.56 1,304.27 1,313.49 0.0M
2022-12-13 1,336.51 1,347.45 1,310.00 1,319.26 0.0M
2022-12-12 1,293.27 1,309.26 1,288.74 1,308.84 0.0M
2022-12-09 1,297.80 1,304.51 1,291.32 1,291.46 0.0M
2022-12-08 1,301.87 1,312.71 1,297.04 1,302.78 0.0M
2022-12-07 1,293.91 1,304.88 1,291.22 1,293.78 0.0M
2022-12-06 1,313.56 1,315.08 1,286.95 1,297.43 0.0M
2022-12-05 1,338.58 1,338.58 1,309.88 1,314.32 0.0M
2022-12-02 1,330.93 1,353.11 1,330.93 1,347.70 0.0M
2022-12-01 1,350.80 1,357.00 1,340.95 1,346.40 0.0M
2022-11-30 1,313.95 1,346.20 1,302.55 1,346.19 0.0M
2022-11-29 1,311.05 1,320.21 1,310.36 1,313.93 0.0M
2022-11-28 1,323.14 1,327.65 1,306.19 1,309.01 0.0M
2022-11-25 1,328.05 1,335.62 1,327.62 1,334.40 0.0M
2022-11-23 1,321.81 1,333.16 1,320.82 1,328.91 0.0M
2022-11-22 1,309.34 1,323.99 1,307.30 1,323.67 0.0M
2022-11-21 1,300.15 1,304.64 1,295.87 1,302.79 0.0M
2022-11-18 1,313.01 1,314.90 1,295.10 1,306.51 0.0M
2022-11-17 1,292.29 1,300.16 1,284.28 1,299.18 0.0M
2022-11-16 1,322.36 1,322.36 1,306.90 1,309.00 0.0M
2022-11-15 1,332.20 1,341.43 1,321.71 1,332.59 0.0M
2022-11-14 1,322.67 1,331.83 1,311.79 1,311.80 0.0M
2022-11-11 1,320.87 1,336.62 1,319.12 1,329.47 0.0M
2022-11-10 1,277.43 1,316.38 1,277.43 1,315.89 0.0M
2022-11-09 1,257.98 1,264.00 1,237.32 1,239.56 0.0M
2022-11-08 1,266.06 1,281.99 1,253.57 1,268.02 0.0M
2022-11-07 1,261.22 1,264.49 1,248.65 1,263.09 0.0M
2022-11-04 1,256.47 1,264.10 1,233.98 1,253.86 0.0M
2022-11-03 1,229.54 1,247.79 1,218.94 1,238.42 0.0M
2022-11-02 1,276.40 1,288.62 1,243.22 1,243.50 0.0M
2022-11-01 1,292.86 1,293.89 1,275.63 1,280.84 0.0M
2022-10-31 1,274.16 1,286.16 1,270.98 1,278.81 0.0M
2022-10-28 1,257.92 1,280.82 1,251.73 1,280.25 0.0M
2022-10-27 1,266.39 1,275.93 1,255.92 1,257.32 0.0M
2022-10-26 1,256.94 1,276.95 1,254.38 1,257.08 0.0M
2022-10-25 1,226.71 1,258.06 1,226.71 1,256.91 0.0M
2022-10-24 1,223.56 1,228.03 1,210.28 1,225.34 0.0M
2022-10-21 1,194.45 1,219.32 1,184.57 1,217.93 0.0M
2022-10-20 1,210.23 1,224.13 1,191.83 1,194.91 0.0M
2022-10-19 1,222.70 1,226.20 1,199.98 1,209.45 0.0M
2022-10-18 1,239.35 1,248.43 1,223.56 1,234.06 0.0M
2022-10-17 1,200.85 1,220.43 1,200.85 1,215.28 0.0M
2022-10-14 1,224.54 1,230.65 1,182.19 1,183.29 0.0M
2022-10-13 1,168.91 1,221.50 1,157.11 1,215.20 0.0M
2022-10-12 1,197.31 1,199.66 1,184.64 1,191.67 0.0M
2022-10-11 1,194.40 1,213.31 1,181.36 1,197.08 0.0M
2022-10-10 1,212.29 1,213.49 1,191.42 1,199.11 0.0M
2022-10-07 1,227.27 1,227.29 1,201.98 1,208.04 0.0M
2022-10-06 1,245.36 1,257.19 1,236.23 1,240.54 0.0M
2022-10-05 1,239.48 1,256.61 1,228.91 1,250.25 0.0M
2022-10-04 1,227.90 1,257.31 1,227.90 1,257.23 0.0M
2022-10-03 1,188.23 1,214.63 1,178.55 1,207.82 0.0M
2022-09-30 1,182.43 1,201.37 1,174.01 1,175.04 0.0M
2022-09-29 1,195.40 1,196.47 1,172.01 1,184.13 0.0M
2022-09-28 1,184.03 1,215.99 1,180.91 1,210.37 0.0M
2022-09-27 1,189.29 1,198.19 1,168.24 1,177.53 0.0M
2022-09-26 1,191.06 1,204.60 1,172.88 1,175.27 0.0M
2022-09-23 1,208.10 1,208.10 1,180.68 1,196.35 0.0M
2022-09-22 1,250.55 1,252.17 1,221.46 1,223.69 0.0M
2022-09-21 1,279.58 1,290.49 1,251.61 1,251.64 0.0M
2022-09-20 1,284.49 1,284.85 1,264.11 1,271.30 0.0M
2022-09-19 1,270.64 1,296.31 1,270.27 1,295.33 0.0M
2022-09-16 1,289.34 1,289.34 1,271.31 1,282.93 0.0M
2022-09-15 1,305.50 1,322.90 1,297.46 1,302.00 0.0M
2022-09-14 1,310.31 1,313.81 1,295.25 1,310.41 0.0M
2022-09-13 1,330.34 1,333.15 1,305.48 1,309.18 0.0M
2022-09-12 1,354.71 1,363.76 1,352.14 1,360.57 0.0M
2022-09-09 1,335.15 1,350.05 1,335.15 1,347.42 0.0M
2022-09-08 1,301.94 1,326.01 1,297.91 1,325.93 0.0M
2022-09-07 1,278.20 1,313.62 1,277.71 1,311.60 0.0M
2022-09-06 1,292.45 1,293.23 1,272.53 1,281.02 0.0M
2022-09-02 1,309.45 1,315.05 1,282.73 1,287.73 0.0M
2022-09-01 1,292.53 1,294.92 1,275.86 1,294.42 0.0M
2022-08-31 1,317.15 1,320.84 1,302.43 1,304.08 0.0M
2022-08-30 1,335.28 1,335.86 1,307.94 1,313.45 0.0M
2022-08-29 1,328.44 1,342.77 1,326.26 1,330.66 0.0M
2022-08-26 1,384.60 1,385.28 1,340.92 1,340.92 0.0M
2022-08-25 1,368.05 1,383.75 1,367.67 1,383.69 0.0M
2022-08-24 1,349.18 1,364.19 1,347.25 1,360.21 0.0M
2022-08-23 1,349.37 1,362.19 1,346.63 1,348.72 0.0M
2022-08-22 1,358.59 1,358.59 1,344.33 1,346.35 0.0M
2022-08-19 1,390.52 1,390.85 1,373.25 1,376.86 0.0M
2022-08-18 1,393.75 1,402.43 1,391.52 1,400.27 0.0M
2022-08-17 1,395.04 1,400.04 1,382.05 1,391.15 0.0M
2022-08-16 1,402.55 1,416.07 1,397.84 1,409.73 0.0M
2022-08-15 1,395.13 1,407.16 1,392.90 1,405.67 0.0M
2022-08-12 1,388.64 1,405.05 1,385.32 1,405.05 0.0M
2022-08-11 1,387.95 1,402.49 1,380.14 1,381.91 0.0M
2022-08-10 1,362.32 1,378.67 1,362.32 1,377.25 0.0M
2022-08-09 1,350.58 1,351.90 1,336.75 1,341.04 0.0M
2022-08-08 1,354.29 1,369.77 1,353.64 1,355.52 0.0M
2022-08-05 1,327.13 1,348.26 1,325.79 1,346.74 0.0M
2022-08-04 1,342.39 1,344.32 1,336.85 1,338.82 0.0M
2022-08-03 1,340.83 1,347.96 1,334.06 1,344.32 0.0M
2022-08-02 1,332.94 1,348.23 1,326.71 1,333.58 0.0M
2022-08-01 1,333.62 1,344.85 1,325.22 1,339.73 0.0M
2022-07-29 1,328.88 1,346.05 1,325.24 1,342.75 0.0M
2022-07-28 1,310.21 1,327.97 1,297.03 1,327.46 0.0M
2022-07-27 1,285.86 1,309.49 1,283.85 1,305.46 0.0M
2022-07-26 1,284.18 1,284.18 1,273.52 1,277.10 0.0M
2022-07-25 1,285.51 1,290.21 1,274.88 1,289.44 0.0M
2022-07-22 1,299.95 1,304.71 1,275.15 1,282.97 0.0M
2022-07-21 1,282.99 1,297.32 1,276.16 1,297.32 0.0M
2022-07-20 1,271.16 1,290.42 1,268.81 1,288.11 0.0M
2022-07-19 1,244.55 1,272.02 1,244.55 1,271.53 0.0M
2022-07-18 1,245.60 1,251.99 1,228.41 1,231.80 0.0M
2022-07-15 1,224.81 1,233.18 1,209.95 1,233.11 0.0M
2022-07-14 1,205.74 1,212.57 1,194.60 1,210.20 0.0M
2022-07-13 1,209.44 1,230.81 1,207.05 1,224.67 0.0M
2022-07-12 1,228.22 1,241.19 1,221.06 1,227.25 0.0M
2022-07-11 1,240.91 1,244.54 1,231.07 1,232.67 0.0M
2022-07-08 1,250.53 1,259.43 1,239.52 1,250.32 0.0M
2022-07-07 1,236.09 1,256.32 1,236.09 1,253.82 0.0M
2022-07-06 1,230.45 1,239.38 1,212.87 1,226.00 0.0M
2022-07-05 1,211.12 1,231.99 1,194.63 1,231.78 0.0M
2022-07-01 1,212.85 1,231.63 1,204.20 1,230.01 0.0M
2022-06-30 1,209.43 1,228.31 1,198.06 1,214.95 0.0M
2022-06-29 1,237.41 1,237.88 1,217.29 1,226.07 0.0M
2022-06-28 1,267.72 1,277.89 1,239.36 1,240.28 0.0M
2022-06-27 1,261.47 1,267.28 1,248.19 1,260.00 0.0M
2022-06-24 1,225.65 1,256.70 1,224.74 1,256.47 0.0M
2022-06-23 1,205.41 1,216.16 1,194.49 1,213.96 0.0M
2022-06-22 1,185.97 1,211.58 1,184.42 1,202.02 0.0M
2022-06-21 1,204.09 1,216.43 1,199.45 1,204.98 0.0M
2022-06-17 1,181.17 1,196.26 1,171.03 1,187.09 0.0M
2022-06-16 1,206.18 1,206.18 1,167.90 1,175.21 0.0M
2022-06-15 1,228.06 1,248.76 1,212.91 1,233.51 0.0M
2022-06-14 1,226.08 1,231.35 1,206.33 1,217.24 0.0M
2022-06-13 1,251.07 1,251.36 1,215.54 1,220.71 0.0M
2022-06-10 1,301.11 1,304.72 1,281.66 1,283.44 0.0M
2022-06-09 1,346.13 1,348.99 1,322.60 1,322.62 0.0M
2022-06-08 1,368.11 1,372.29 1,350.79 1,353.81 0.0M
2022-06-07 1,347.51 1,376.24 1,344.96 1,376.06 0.0M
2022-06-06 1,366.49 1,368.52 1,354.79 1,359.21 0.0M
2022-06-03 1,355.25 1,359.22 1,347.25 1,352.20 0.0M
2022-06-02 1,336.28 1,368.03 1,335.13 1,368.01 0.0M
2022-06-01 1,353.58 1,358.26 1,318.65 1,334.82 0.0M
2022-05-31 1,357.70 1,359.70 1,340.13 1,347.74 0.0M
2022-05-27 1,336.44 1,363.24 1,336.42 1,363.24 0.0M
2022-05-26 1,306.10 1,334.99 1,306.10 1,329.23 0.0M
2022-05-25 1,270.93 1,305.18 1,270.83 1,299.16 0.0M
2022-05-24 1,286.21 1,286.21 1,256.00 1,275.50 0.0M
2022-05-23 1,291.66 1,301.20 1,276.07 1,296.05 0.0M
2022-05-20 1,296.50 1,299.10 1,249.85 1,281.63 0.0M
2022-05-19 1,269.83 1,299.92 1,269.83 1,283.91 0.0M
2022-05-18 1,317.78 1,318.11 1,276.66 1,281.16 0.0M
2022-05-17 1,315.74 1,331.01 1,304.20 1,330.96 0.0M
2022-05-16 1,299.26 1,306.70 1,288.66 1,294.31 0.0M
2022-05-13 1,277.07 1,310.55 1,277.07 1,303.11 0.0M
2022-05-12 1,240.78 1,272.14 1,235.56 1,261.10 0.0M
2022-05-11 1,272.58 1,297.72 1,246.74 1,248.43 0.0M
2022-05-10 1,292.56 1,301.14 1,249.71 1,274.14 0.0M
2022-05-09 1,314.68 1,317.81 1,271.47 1,276.44 0.0M
2022-05-06 1,347.31 1,347.31 1,314.93 1,333.81 0.0M
2022-05-05 1,394.79 1,394.79 1,341.70 1,354.92 0.0M
2022-05-04 1,373.76 1,409.32 1,354.91 1,408.08 0.0M
2022-05-03 1,357.94 1,377.69 1,356.79 1,370.91 0.0M
2022-05-02 1,347.56 1,362.02 1,326.51 1,357.04 0.0M
2022-04-29 1,380.13 1,395.52 1,345.49 1,347.01 0.0M
2022-04-28 1,373.96 1,392.56 1,349.39 1,386.46 0.0M
2022-04-27 1,363.88 1,379.79 1,355.43 1,361.83 0.0M
2022-04-26 1,394.40 1,395.17 1,361.73 1,361.82 0.0M
2022-04-25 1,384.33 1,404.04 1,369.46 1,403.59 0.0M
2022-04-22 1,427.28 1,427.51 1,394.28 1,394.74 0.0M
2022-04-21 1,477.25 1,480.42 1,429.42 1,432.45 0.0M
2022-04-20 1,464.06 1,472.95 1,459.01 1,464.23 0.0M
2022-04-19 1,428.75 1,459.95 1,428.75 1,457.85 0.0M
2022-04-18 1,429.11 1,433.92 1,419.92 1,426.75 0.0M
2022-04-14 1,445.61 1,452.33 1,432.73 1,432.87 0.0M
2022-04-13 1,421.63 1,445.58 1,421.63 1,444.07 0.0M
2022-04-12 1,431.21 1,447.39 1,415.99 1,420.04 0.0M
2022-04-11 1,423.17 1,437.16 1,419.84 1,421.20 0.0M
2022-04-08 1,434.16 1,443.95 1,424.51 1,430.39 0.0M
2022-04-07 1,433.31 1,440.92 1,413.36 1,434.17 0.0M
2022-04-06 1,441.38 1,442.16 1,423.63 1,434.84 0.0M
2022-04-05 1,475.84 1,482.46 1,448.22 1,451.24 0.0M
2022-04-04 1,475.76 1,479.43 1,470.31 1,478.01 0.0M
2022-04-01 1,471.50 1,480.00 1,462.61 1,475.14 0.0M
2022-03-31 1,484.04 1,490.41 1,464.97 1,464.97 0.0M
2022-03-30 1,501.12 1,502.98 1,478.05 1,485.06 0.0M
2022-03-29 1,485.69 1,509.26 1,484.53 1,505.68 0.0M
2022-03-28 1,467.13 1,473.16 1,453.43 1,473.06 0.0M
2022-03-25 1,466.84 1,470.56 1,455.80 1,470.30 0.0M
2022-03-24 1,452.66 1,464.27 1,446.46 1,464.25 0.0M
2022-03-23 1,465.31 1,466.33 1,447.56 1,447.97 0.0M
2022-03-22 1,462.45 1,476.30 1,462.45 1,470.32 0.0M
2022-03-21 1,462.09 1,470.39 1,447.15 1,457.25 0.0M
2022-03-18 1,438.61 1,463.37 1,435.95 1,461.73 0.0M
2022-03-17 1,415.46 1,444.36 1,414.13 1,444.30 0.0M
2022-03-16 1,394.86 1,422.72 1,385.80 1,422.64 0.0M
2022-03-15 1,364.27 1,383.71 1,361.73 1,382.50 0.0M
2022-03-14 1,381.11 1,387.93 1,353.92 1,359.65 0.0M
2022-03-11 1,407.80 1,410.25 1,378.47 1,378.86 0.0M
2022-03-10 1,387.22 1,401.95 1,380.64 1,399.68 0.0M
2022-03-09 1,384.99 1,409.61 1,384.99 1,402.71 0.0M
2022-03-08 1,363.35 1,394.73 1,353.67 1,363.90 0.0M
2022-03-07 1,410.88 1,410.88 1,360.03 1,360.14 0.0M
2022-03-04 1,423.83 1,424.41 1,397.79 1,411.00 0.0M
2022-03-03 1,454.60 1,456.78 1,426.01 1,435.33 0.0M
2022-03-02 1,428.22 1,456.22 1,428.21 1,451.11 0.0M
2022-03-01 1,444.82 1,448.61 1,409.88 1,418.90 0.0M
2022-02-28 1,432.90 1,454.22 1,429.98 1,447.06 0.0M
2022-02-25 1,410.14 1,446.09 1,403.77 1,445.89 0.0M
2022-02-24 1,354.09 1,409.92 1,340.29 1,407.30 0.0M
2022-02-23 1,413.42 1,420.16 1,377.71 1,379.26 0.0M
2022-02-22 1,421.11 1,432.29 1,397.67 1,406.38 0.0M
2022-02-18 1,436.14 1,448.11 1,422.50 1,427.23 0.0M
2022-02-17 1,461.83 1,462.57 1,435.42 1,437.21 0.0M
2022-02-16 1,461.79 1,477.03 1,458.57 1,472.62 0.0M
2022-02-15 1,447.77 1,470.80 1,447.77 1,468.91 0.0M
2022-02-14 1,444.34 1,454.47 1,425.50 1,434.07 0.0M
2022-02-11 1,466.83 1,478.85 1,435.83 1,444.49 0.0M
2022-02-10 1,469.27 1,500.32 1,457.01 1,464.65 0.0M
2022-02-09 1,466.51 1,486.05 1,466.51 1,486.03 0.0M
2022-02-08 1,432.81 1,456.13 1,430.39 1,453.92 0.0M
2022-02-07 1,431.43 1,444.08 1,427.86 1,432.36 0.0M
2022-02-04 1,419.53 1,441.30 1,410.20 1,429.90 0.0M
2022-02-03 1,437.05 1,443.72 1,420.85 1,422.37 0.0M
2022-02-02 1,453.29 1,455.46 1,438.85 1,450.56 0.0M
2022-02-01 1,440.03 1,454.35 1,423.91 1,452.87 0.0M
2022-01-31 1,393.33 1,436.20 1,392.84 1,436.10 0.0M
2022-01-28 1,370.12 1,396.89 1,352.14 1,396.84 0.0M
2022-01-27 1,402.07 1,417.03 1,363.91 1,369.54 0.0M
2022-01-26 1,418.79 1,435.70 1,378.89 1,391.54 0.0M
2022-01-25 1,407.37 1,422.39 1,379.45 1,403.74 0.0M
2022-01-24 1,383.92 1,429.22 1,355.91 1,426.52 0.0M
2022-01-21 1,425.30 1,438.42 1,403.45 1,405.12 0.0M
2022-01-20 1,459.57 1,482.23 1,430.55 1,432.15 0.0M
2022-01-19 1,478.92 1,484.99 1,454.05 1,454.55 0.0M
2022-01-18 1,495.26 1,495.26 1,471.21 1,473.41 0.0M
2022-01-14 1,501.25 1,509.54 1,485.29 1,507.79 0.0M
2022-01-13 1,530.85 1,537.21 1,508.70 1,511.70 0.0M
2022-01-12 1,535.76 1,543.56 1,518.30 1,525.96 0.0M
2022-01-11 1,514.39 1,529.95 1,502.81 1,529.55 0.0M
2022-01-10 1,511.63 1,512.35 1,483.19 1,511.81 0.0M
2022-01-07 1,528.61 1,538.79 1,514.86 1,517.33 0.0M
2022-01-06 1,527.93 1,541.31 1,513.18 1,529.50 0.0M
2022-01-05 1,566.32 1,570.63 1,524.00 1,524.06 0.0M
2022-01-04 1,569.72 1,575.18 1,557.82 1,567.11 0.0M
2022-01-03 1,564.32 1,570.46 1,551.86 1,563.41 0.0M