DJ Small-Cap Growth

DJUSGS
🏛️ usa →
8,112.90
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 7,556.16 7,596.46 7,547.55 7,547.55 0.0M
2021-12-30 7,550.91 7,633.93 7,550.91 7,566.46 0.0M
2021-12-29 7,537.86 7,560.93 7,498.21 7,550.87 0.0M
2021-12-28 7,592.06 7,622.12 7,521.38 7,530.07 0.0M
2021-12-27 7,518.46 7,585.13 7,492.72 7,584.18 0.0M
2021-12-23 7,478.36 7,522.54 7,459.01 7,503.10 0.0M
2021-12-22 7,402.25 7,461.94 7,382.96 7,460.63 0.0M
2021-12-21 7,256.33 7,406.79 7,256.33 7,406.16 0.0M
2021-12-20 7,227.07 7,227.07 7,131.41 7,202.26 0.0M
2021-12-17 7,208.84 7,363.34 7,141.52 7,313.69 0.0M
2021-12-16 7,450.52 7,455.64 7,213.62 7,244.91 0.0M
2021-12-15 7,298.22 7,408.51 7,205.10 7,406.28 0.0M
2021-12-14 7,304.12 7,366.89 7,245.72 7,299.92 0.0M
2021-12-13 7,434.92 7,452.24 7,335.44 7,374.15 0.0M
2021-12-10 7,508.76 7,543.64 7,399.55 7,438.97 0.0M
2021-12-09 7,602.75 7,645.76 7,460.38 7,460.44 0.0M
2021-12-08 7,571.60 7,641.44 7,515.22 7,626.52 0.0M
2021-12-07 7,439.57 7,595.03 7,439.57 7,555.32 0.0M
2021-12-06 7,273.86 7,361.24 7,178.23 7,324.64 0.0M
2021-12-03 7,430.93 7,436.18 7,178.89 7,249.57 0.0M
2021-12-02 7,255.51 7,421.96 7,250.49 7,397.81 0.0M
2021-12-01 7,529.55 7,566.72 7,249.26 7,250.50 0.0M
2021-11-30 7,560.98 7,596.72 7,399.99 7,441.38 0.0M
2021-11-29 7,638.17 7,657.57 7,530.87 7,597.27 0.0M
2021-11-26 7,591.61 7,636.84 7,508.90 7,545.08 0.0M
2021-11-24 7,607.58 7,707.94 7,568.87 7,703.56 0.0M
2021-11-23 7,698.91 7,751.95 7,572.33 7,656.11 0.0M
2021-11-22 7,839.55 7,851.20 7,695.75 7,723.98 0.0M
2021-11-19 7,836.97 7,864.82 7,810.25 7,815.18 0.0M
2021-11-18 7,940.22 7,946.27 7,814.61 7,846.85 0.0M
2021-11-17 7,985.25 7,985.25 7,885.61 7,913.68 0.0M
2021-11-16 7,924.38 7,999.10 7,907.93 7,987.04 0.0M
2021-11-15 7,979.46 7,979.71 7,905.80 7,926.45 0.0M
2021-11-12 7,932.77 7,952.69 7,907.56 7,951.24 0.0M
2021-11-11 7,896.87 7,926.99 7,884.30 7,908.96 0.0M
2021-11-10 7,944.18 7,995.91 7,814.66 7,860.77 0.0M
2021-11-09 8,034.70 8,054.75 7,975.53 8,013.63 0.0M
2021-11-08 8,015.18 8,031.95 7,995.36 8,017.42 0.0M
2021-11-05 8,013.03 8,037.27 7,929.56 7,978.10 0.0M
2021-11-04 7,996.33 8,034.82 7,952.67 7,970.98 0.0M
2021-11-03 7,924.48 7,995.72 7,913.01 7,979.93 0.0M
2021-11-02 7,966.54 7,966.54 7,907.61 7,940.42 0.0M
2021-11-01 7,865.72 7,973.35 7,865.27 7,973.35 0.0M
2021-10-29 7,785.64 7,846.75 7,784.33 7,835.85 0.0M
2021-10-28 7,731.34 7,829.07 7,728.58 7,829.07 0.0M
2021-10-27 7,782.48 7,805.09 7,692.40 7,692.45 0.0M
2021-10-26 7,838.04 7,838.04 7,738.67 7,751.17 0.0M
2021-10-25 7,778.24 7,834.61 7,755.02 7,803.11 0.0M
2021-10-22 7,758.21 7,797.36 7,716.14 7,757.65 0.0M
2021-10-21 7,690.12 7,760.13 7,690.12 7,759.48 0.0M
2021-10-20 7,686.26 7,716.40 7,663.52 7,692.01 0.0M
2021-10-19 7,654.19 7,708.85 7,648.29 7,684.78 0.0M
2021-10-18 7,562.22 7,621.96 7,557.84 7,618.27 0.0M
2021-10-15 7,649.73 7,659.38 7,589.41 7,590.54 0.0M
2021-10-14 7,533.19 7,607.05 7,533.19 7,599.38 0.0M
2021-10-13 7,436.91 7,479.47 7,413.59 7,463.66 0.0M
2021-10-12 7,390.87 7,442.58 7,381.96 7,411.39 0.0M
2021-10-11 7,384.35 7,456.38 7,356.60 7,357.27 0.0M
2021-10-08 7,477.43 7,484.23 7,392.83 7,396.05 0.0M
2021-10-07 7,419.10 7,519.00 7,419.10 7,463.57 0.0M
2021-10-06 7,273.07 7,361.57 7,250.08 7,354.93 0.0M
2021-10-05 7,325.84 7,415.40 7,315.51 7,342.82 0.0M
2021-10-04 7,413.32 7,413.32 7,274.27 7,299.70 0.0M
2021-10-01 7,398.64 7,476.09 7,303.33 7,442.63 0.0M
2021-09-30 7,464.82 7,487.29 7,368.87 7,369.33 0.0M
2021-09-29 7,500.40 7,514.14 7,432.51 7,438.28 0.0M
2021-09-28 7,592.49 7,595.32 7,455.21 7,459.78 0.0M
2021-09-27 7,665.09 7,685.42 7,619.72 7,658.78 0.0M
2021-09-24 7,683.61 7,706.41 7,648.44 7,681.94 0.0M
2021-09-23 7,659.99 7,744.37 7,657.73 7,722.48 0.0M
2021-09-22 7,565.46 7,658.06 7,561.35 7,623.53 0.0M
2021-09-21 7,559.61 7,571.78 7,481.66 7,529.69 0.0M
2021-09-20 7,511.10 7,548.54 7,426.09 7,516.30 0.0M
2021-09-17 7,668.62 7,681.00 7,614.42 7,650.21 0.0M
2021-09-16 7,632.61 7,684.01 7,610.17 7,668.33 0.0M
2021-09-15 7,590.03 7,648.12 7,556.11 7,640.80 0.0M
2021-09-14 7,654.69 7,658.82 7,582.36 7,597.42 0.0M
2021-09-13 7,699.19 7,700.85 7,588.27 7,636.52 0.0M
2021-09-10 7,756.09 7,765.68 7,660.62 7,660.97 0.0M
2021-09-09 7,732.13 7,781.51 7,720.50 7,721.19 0.0M
2021-09-08 7,750.06 7,762.52 7,700.72 7,733.03 0.0M
2021-09-07 7,848.40 7,848.97 7,769.55 7,770.22 0.0M
2021-09-03 7,835.12 7,863.77 7,822.80 7,854.99 0.0M
2021-09-02 7,817.51 7,861.75 7,813.81 7,850.46 0.0M
2021-09-01 7,774.57 7,807.93 7,746.43 7,783.26 0.0M
2021-08-31 7,773.58 7,775.43 7,728.28 7,746.17 0.0M
2021-08-30 7,768.57 7,796.60 7,738.47 7,777.61 0.0M
2021-08-27 7,635.48 7,754.27 7,635.48 7,736.77 0.0M
2021-08-26 7,666.18 7,675.07 7,605.75 7,617.14 0.0M
2021-08-25 7,635.13 7,682.76 7,631.41 7,671.11 0.0M
2021-08-24 7,593.09 7,637.80 7,593.09 7,630.71 0.0M
2021-08-23 7,527.82 7,574.28 7,526.60 7,564.14 0.0M
2021-08-20 7,402.86 7,490.18 7,400.45 7,486.83 0.0M
2021-08-19 7,352.13 7,434.21 7,344.18 7,396.09 0.0M
2021-08-18 7,457.93 7,490.55 7,408.21 7,409.56 0.0M
2021-08-17 7,468.03 7,473.58 7,401.70 7,465.39 0.0M
2021-08-16 7,530.06 7,534.96 7,469.59 7,521.80 0.0M
2021-08-13 7,570.68 7,577.20 7,546.69 7,557.02 0.0M
2021-08-12 7,544.83 7,574.70 7,529.62 7,570.86 0.0M
2021-08-11 7,565.08 7,565.08 7,490.40 7,557.07 0.0M
2021-08-10 7,590.95 7,600.47 7,546.36 7,556.48 0.0M
2021-08-09 7,564.04 7,594.70 7,529.83 7,573.33 0.0M
2021-08-06 7,598.23 7,610.05 7,545.46 7,575.52 0.0M
2021-08-05 7,548.07 7,599.43 7,548.07 7,594.81 0.0M
2021-08-04 7,543.23 7,585.27 7,538.64 7,550.48 0.0M
2021-08-03 7,545.05 7,561.68 7,475.11 7,552.83 0.0M
2021-08-02 7,566.27 7,577.35 7,516.72 7,522.44 0.0M
2021-07-30 7,513.24 7,588.87 7,510.28 7,536.28 0.0M
2021-07-29 7,544.18 7,603.84 7,537.62 7,557.96 0.0M
2021-07-28 7,448.45 7,552.09 7,427.91 7,524.08 0.0M
2021-07-27 7,486.82 7,486.82 7,372.20 7,450.38 0.0M
2021-07-26 7,526.53 7,535.37 7,486.32 7,506.32 0.0M
2021-07-23 7,506.47 7,538.53 7,465.42 7,534.39 0.0M
2021-07-22 7,470.44 7,484.87 7,432.99 7,471.09 0.0M
2021-07-21 7,401.24 7,465.84 7,395.42 7,464.69 0.0M
2021-07-20 7,233.81 7,409.25 7,216.59 7,380.82 0.0M
2021-07-19 7,156.76 7,238.51 7,125.93 7,194.98 0.0M
2021-07-16 7,320.42 7,327.01 7,250.54 7,257.56 0.0M
2021-07-15 7,312.12 7,342.51 7,229.78 7,285.71 0.0M
2021-07-14 7,458.58 7,462.46 7,330.06 7,331.91 0.0M
2021-07-13 7,487.29 7,490.02 7,421.00 7,422.20 0.0M
2021-07-12 7,522.85 7,527.67 7,477.69 7,507.50 0.0M
2021-07-09 7,451.40 7,520.26 7,438.55 7,516.83 0.0M
2021-07-08 7,354.40 7,444.24 7,300.90 7,407.11 0.0M
2021-07-07 7,522.69 7,534.93 7,421.39 7,480.34 0.0M
2021-07-06 7,504.73 7,508.58 7,437.58 7,499.33 0.0M
2021-07-02 7,500.88 7,505.11 7,470.43 7,496.27 0.0M
2021-07-01 7,460.38 7,483.94 7,431.01 7,472.29 0.0M
2021-06-30 7,482.96 7,486.02 7,452.97 7,454.23 0.0M
2021-06-29 7,492.52 7,515.65 7,479.68 7,492.36 0.0M
2021-06-28 7,491.72 7,501.27 7,447.38 7,482.04 0.0M
2021-06-25 7,443.26 7,479.10 7,435.49 7,479.10 0.0M
2021-06-24 7,424.87 7,431.67 7,401.41 7,421.95 0.0M
2021-06-23 7,377.35 7,410.51 7,376.39 7,383.84 0.0M
2021-06-22 7,325.35 7,379.50 7,304.62 7,369.09 0.0M
2021-06-21 7,250.82 7,336.28 7,207.46 7,331.03 0.0M
2021-06-18 7,226.36 7,266.66 7,211.09 7,229.24 0.0M
2021-06-17 7,230.80 7,290.76 7,211.84 7,275.45 0.0M
2021-06-16 7,257.47 7,289.28 7,193.06 7,251.70 0.0M
2021-06-15 7,305.43 7,305.43 7,237.39 7,257.92 0.0M
2021-06-14 7,311.40 7,325.69 7,291.50 7,309.15 0.0M
2021-06-11 7,269.12 7,302.88 7,254.54 7,302.85 0.0M
2021-06-10 7,209.07 7,265.92 7,191.19 7,257.30 0.0M
2021-06-09 7,246.06 7,246.97 7,187.60 7,187.60 0.0M
2021-06-08 7,193.24 7,234.01 7,142.17 7,223.41 0.0M
2021-06-07 7,131.05 7,168.32 7,124.52 7,163.34 0.0M
2021-06-04 7,111.20 7,140.06 7,105.42 7,133.89 0.0M
2021-06-03 7,101.12 7,102.00 7,030.22 7,070.01 0.0M
2021-06-02 7,153.03 7,153.03 7,120.57 7,137.22 0.0M
2021-06-01 7,194.72 7,194.72 7,116.81 7,149.84 0.0M
2021-05-28 7,170.73 7,189.22 7,154.37 7,155.71 0.0M
2021-05-27 7,130.95 7,159.85 7,091.29 7,140.44 0.0M
2021-05-26 7,094.29 7,121.79 7,086.14 7,115.58 0.0M
2021-05-25 7,095.26 7,117.20 7,054.50 7,061.71 0.0M
2021-05-24 7,057.11 7,093.32 7,040.38 7,064.01 0.0M
2021-05-21 7,065.47 7,086.10 7,009.41 7,010.36 0.0M
2021-05-20 6,932.57 7,030.43 6,928.49 7,016.46 0.0M
2021-05-19 6,833.26 6,909.39 6,803.48 6,908.78 0.0M
2021-05-18 6,970.62 7,017.32 6,930.13 6,931.12 0.0M
2021-05-17 6,952.04 6,977.91 6,900.24 6,949.87 0.0M
2021-05-14 6,884.37 7,009.76 6,875.60 6,992.63 0.0M
2021-05-13 6,828.93 6,905.45 6,751.67 6,828.52 0.0M
2021-05-12 6,932.42 6,962.23 6,784.18 6,789.82 0.0M
2021-05-11 6,884.71 7,030.44 6,864.13 7,002.89 0.0M
2021-05-10 7,130.89 7,130.89 7,021.92 7,022.46 0.0M
2021-05-07 7,086.92 7,174.33 7,085.02 7,141.78 0.0M
2021-05-06 7,107.83 7,107.83 6,978.77 7,059.13 0.0M
2021-05-05 7,217.60 7,227.17 7,122.84 7,143.09 0.0M
2021-05-04 7,223.53 7,224.13 7,098.06 7,170.46 0.0M
2021-05-03 7,364.31 7,366.28 7,278.91 7,281.32 0.0M
2021-04-30 7,360.46 7,398.53 7,304.39 7,317.99 0.0M
2021-04-29 7,487.02 7,492.30 7,356.19 7,412.50 0.0M
2021-04-28 7,475.03 7,495.72 7,445.48 7,468.60 0.0M
2021-04-27 7,513.73 7,522.90 7,470.57 7,494.22 0.0M
2021-04-26 7,477.24 7,511.71 7,442.34 7,505.32 0.0M
2021-04-23 7,363.37 7,453.07 7,355.74 7,437.02 0.0M
2021-04-22 7,327.19 7,410.83 7,288.11 7,319.31 0.0M
2021-04-21 7,188.50 7,306.82 7,171.92 7,305.58 0.0M
2021-04-20 7,258.19 7,291.14 7,146.76 7,202.21 0.0M
2021-04-19 7,342.59 7,358.69 7,239.72 7,273.49 0.0M
2021-04-16 7,373.08 7,378.65 7,320.52 7,366.37 0.0M
2021-04-15 7,309.43 7,351.00 7,296.22 7,344.77 0.0M
2021-04-14 7,277.46 7,348.67 7,244.21 7,252.54 0.0M
2021-04-13 7,246.29 7,281.00 7,210.12 7,271.52 0.0M
2021-04-12 7,198.81 7,222.71 7,150.36 7,213.10 0.0M
2021-04-09 7,177.65 7,216.87 7,143.33 7,213.27 0.0M
2021-04-08 7,146.78 7,192.05 7,121.46 7,185.89 0.0M
2021-04-07 7,166.22 7,166.23 7,084.09 7,098.22 0.0M
2021-04-06 7,136.61 7,222.90 7,133.39 7,181.68 0.0M
2021-04-05 7,170.64 7,173.08 7,102.15 7,134.90 0.0M
2021-04-01 7,052.67 7,107.49 7,052.67 7,105.76 0.0M
2021-03-31 6,933.44 7,037.67 6,932.36 6,982.33 0.0M
2021-03-30 6,809.12 6,910.56 6,793.97 6,894.81 0.0M
2021-03-29 6,923.54 6,967.67 6,810.62 6,831.34 0.0M
2021-03-26 6,857.56 6,952.77 6,812.17 6,950.89 0.0M
2021-03-25 6,686.05 6,840.90 6,627.88 6,822.98 0.0M
2021-03-24 6,919.79 6,919.79 6,757.12 6,757.61 0.0M
2021-03-23 6,979.15 7,001.94 6,850.10 6,877.45 0.0M
2021-03-22 6,997.70 7,051.52 6,971.43 7,014.01 0.0M
2021-03-19 6,941.67 7,015.57 6,887.08 6,978.81 0.0M
2021-03-18 7,057.20 7,079.91 6,917.22 6,926.71 0.0M
2021-03-17 7,029.00 7,146.27 6,996.56 7,111.41 0.0M
2021-03-16 7,203.74 7,203.74 7,047.10 7,092.53 0.0M
2021-03-15 7,083.49 7,185.32 7,068.77 7,185.24 0.0M
2021-03-12 6,988.38 7,067.18 6,957.06 7,064.59 0.0M
2021-03-11 6,953.81 7,061.29 6,951.19 7,046.43 0.0M
2021-03-10 6,911.21 6,950.25 6,846.67 6,856.43 0.0M
2021-03-09 6,810.58 6,891.08 6,801.13 6,840.64 0.0M
2021-03-08 6,784.32 6,861.10 6,681.07 6,682.14 0.0M
2021-03-05 6,732.29 6,785.87 6,450.09 6,778.67 0.0M
2021-03-04 6,848.01 6,900.11 6,581.46 6,673.77 0.0M
2021-03-03 7,060.14 7,068.58 6,884.91 6,885.74 0.0M
2021-03-02 7,201.80 7,203.05 7,069.44 7,071.17 0.0M
2021-03-01 7,111.39 7,214.64 7,111.28 7,196.79 0.0M
2021-02-26 7,009.58 7,072.88 6,891.15 7,007.14 0.0M
2021-02-25 7,189.83 7,213.81 6,935.75 6,963.80 0.0M
2021-02-24 7,139.81 7,244.66 7,088.78 7,231.89 0.0M
2021-02-23 7,062.66 7,150.39 6,893.58 7,128.27 0.0M
2021-02-22 7,269.36 7,270.39 7,153.66 7,158.96 0.0M
2021-02-19 7,281.04 7,355.79 7,280.03 7,331.34 0.0M
2021-02-18 7,239.20 7,270.53 7,168.75 7,234.79 0.0M
2021-02-17 7,309.99 7,318.85 7,220.58 7,310.39 0.0M
2021-02-16 7,457.91 7,462.70 7,325.96 7,361.72 0.0M
2021-02-12 7,340.53 7,411.05 7,314.98 7,410.10 0.0M
2021-02-11 7,325.64 7,353.37 7,272.60 7,346.38 0.0M
2021-02-10 7,345.71 7,369.41 7,231.49 7,280.93 0.0M
2021-02-09 7,278.28 7,316.58 7,265.52 7,294.15 0.0M
2021-02-08 7,226.47 7,283.10 7,220.07 7,282.99 0.0M
2021-02-05 7,134.71 7,177.67 7,127.30 7,176.91 0.0M
2021-02-04 7,021.68 7,089.36 6,999.42 7,083.60 0.0M
2021-02-03 7,011.57 7,022.29 6,947.04 6,985.92 0.0M
2021-02-02 6,957.36 7,003.88 6,941.89 6,991.44 0.0M
2021-02-01 6,803.37 6,874.51 6,752.06 6,864.71 0.0M
2021-01-29 6,837.60 6,843.82 6,685.16 6,729.13 0.0M
2021-01-28 6,814.91 6,895.87 6,795.54 6,852.11 0.0M
2021-01-27 6,875.73 6,903.03 6,735.91 6,764.56 0.0M
2021-01-26 7,128.42 7,132.39 6,986.21 6,989.16 0.0M
2021-01-25 7,134.98 7,171.58 6,998.56 7,080.57 0.0M
2021-01-22 7,042.58 7,110.88 7,034.91 7,105.13 0.0M
2021-01-21 7,123.85 7,127.80 7,058.95 7,077.63 0.0M
2021-01-20 7,062.00 7,108.94 7,050.80 7,086.98 0.0M
2021-01-19 7,011.50 7,021.67 6,986.81 7,012.54 0.0M
2021-01-15 6,994.63 7,003.53 6,887.56 6,934.43 0.0M
2021-01-14 7,001.99 7,051.97 6,994.08 7,002.41 0.0M
2021-01-13 7,017.34 7,023.25 6,962.75 6,970.36 0.0M
2021-01-12 6,967.83 7,022.47 6,967.83 7,017.82 0.0M
2021-01-11 6,870.68 6,975.88 6,859.48 6,946.04 0.0M
2021-01-08 6,946.73 7,005.00 6,869.02 6,939.00 0.0M
2021-01-07 6,800.40 6,916.37 6,797.76 6,908.60 0.0M
2021-01-06 6,624.25 6,803.48 6,624.25 6,747.01 0.0M
2021-01-05 6,551.46 6,646.34 6,550.81 6,638.62 0.0M
2021-01-04 6,708.71 6,712.96 6,489.85 6,562.63 0.0M