DJ Small-Cap Value

DJUSVS
🏛️ usa →
5,305.40
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
2022-12-30 3,956.54 3,974.20 3,935.35 3,969.88 0.0M
2022-12-29 3,926.81 3,993.84 3,925.74 3,985.89 0.0M
2022-12-28 3,981.22 3,987.67 3,910.56 3,910.66 0.0M
2022-12-27 3,982.59 3,992.64 3,961.82 3,979.85 0.0M
2022-12-23 3,941.90 3,980.34 3,926.56 3,979.91 0.0M
2022-12-22 3,965.76 3,966.63 3,877.77 3,945.92 0.0M
2022-12-21 3,967.48 4,007.22 3,966.87 3,995.18 0.0M
2022-12-20 3,911.35 3,949.99 3,908.69 3,931.88 0.0M
2022-12-19 3,966.75 3,977.94 3,901.46 3,919.91 0.0M
2022-12-16 3,966.42 3,986.51 3,932.91 3,964.01 0.0M
2022-12-15 4,044.91 4,050.13 4,003.60 4,013.63 0.0M
2022-12-14 4,116.90 4,149.62 4,072.52 4,096.11 0.0M
2022-12-13 4,186.50 4,209.23 4,091.16 4,119.18 0.0M
2022-12-12 4,051.47 4,101.36 4,032.64 4,099.10 0.0M
2022-12-09 4,058.37 4,081.64 4,045.34 4,046.27 0.0M
2022-12-08 4,081.82 4,104.04 4,060.97 4,071.89 0.0M
2022-12-07 4,055.38 4,092.73 4,049.86 4,056.85 0.0M
2022-12-06 4,108.01 4,119.78 4,036.35 4,069.71 0.0M
2022-12-05 4,190.07 4,190.62 4,097.02 4,110.70 0.0M
2022-12-02 4,179.05 4,233.32 4,179.05 4,218.22 0.0M
2022-12-01 4,261.33 4,276.80 4,212.87 4,225.18 0.0M
2022-11-30 4,159.31 4,243.53 4,115.18 4,243.51 0.0M
2022-11-29 4,141.77 4,174.93 4,139.25 4,163.49 0.0M
2022-11-28 4,182.74 4,195.25 4,126.49 4,135.24 0.0M
2022-11-25 4,200.34 4,224.64 4,200.00 4,221.45 0.0M
2022-11-23 4,185.41 4,210.62 4,177.09 4,198.20 0.0M
2022-11-22 4,146.77 4,196.84 4,146.15 4,195.59 0.0M
2022-11-21 4,114.80 4,131.94 4,095.94 4,125.89 0.0M
2022-11-18 4,149.46 4,150.63 4,096.01 4,133.46 0.0M
2022-11-17 4,066.50 4,103.32 4,053.89 4,102.04 0.0M
2022-11-16 4,165.41 4,165.41 4,112.52 4,122.57 0.0M
2022-11-15 4,210.83 4,227.45 4,161.21 4,195.37 0.0M
2022-11-14 4,181.08 4,211.98 4,147.97 4,148.00 0.0M
2022-11-11 4,196.70 4,232.22 4,181.83 4,203.62 0.0M
2022-11-10 4,077.18 4,176.36 4,077.18 4,174.46 0.0M
2022-11-09 4,008.83 4,035.13 3,947.26 3,953.72 0.0M
2022-11-08 4,034.94 4,079.29 3,998.42 4,041.48 0.0M
2022-11-07 4,023.16 4,032.06 3,984.95 4,025.35 0.0M
2022-11-04 3,989.48 4,030.24 3,936.93 3,996.79 0.0M
2022-11-03 3,914.71 3,963.82 3,871.96 3,937.16 0.0M
2022-11-02 4,047.50 4,089.81 3,955.18 3,957.19 0.0M
2022-11-01 4,099.30 4,102.33 4,051.72 4,067.34 0.0M
2022-10-31 4,042.94 4,077.94 4,032.87 4,058.79 0.0M
2022-10-28 3,993.44 4,064.01 3,981.59 4,062.36 0.0M
2022-10-27 4,001.77 4,040.21 3,984.49 3,988.64 0.0M
2022-10-26 3,987.36 4,029.81 3,970.22 3,978.11 0.0M
2022-10-25 3,878.72 3,984.08 3,878.39 3,979.84 0.0M
2022-10-24 3,883.27 3,895.27 3,844.01 3,882.69 0.0M
2022-10-21 3,790.96 3,865.77 3,763.55 3,860.88 0.0M
2022-10-20 3,841.14 3,885.37 3,781.26 3,792.22 0.0M
2022-10-19 3,872.98 3,886.55 3,806.10 3,836.96 0.0M
2022-10-18 3,917.01 3,946.25 3,873.34 3,905.19 0.0M
2022-10-17 3,813.05 3,862.38 3,813.05 3,844.35 0.0M
2022-10-14 3,867.37 3,890.48 3,749.26 3,752.46 0.0M
2022-10-13 3,677.94 3,856.90 3,648.60 3,839.64 0.0M
2022-10-12 3,758.14 3,773.99 3,723.35 3,746.11 0.0M
2022-10-11 3,742.98 3,809.11 3,711.62 3,761.27 0.0M
2022-10-10 3,791.00 3,803.35 3,736.97 3,756.49 0.0M
2022-10-07 3,826.22 3,827.89 3,752.91 3,773.07 0.0M
2022-10-06 3,881.75 3,914.82 3,847.84 3,861.22 0.0M
2022-10-05 3,874.18 3,918.43 3,836.68 3,900.19 0.0M
2022-10-04 3,837.65 3,935.10 3,837.65 3,934.78 0.0M
2022-10-03 3,729.22 3,797.23 3,688.05 3,776.80 0.0M
2022-09-30 3,708.52 3,754.57 3,675.37 3,678.52 0.0M
2022-09-29 3,754.30 3,757.73 3,671.92 3,709.72 0.0M
2022-09-28 3,722.69 3,820.17 3,711.48 3,802.18 0.0M
2022-09-27 3,745.02 3,771.63 3,675.39 3,702.51 0.0M
2022-09-26 3,760.00 3,797.19 3,692.10 3,702.01 0.0M
2022-09-23 3,827.34 3,827.34 3,730.75 3,781.26 0.0M
2022-09-22 3,963.10 3,967.87 3,875.77 3,881.12 0.0M
2022-09-21 4,049.12 4,076.76 3,959.43 3,959.48 0.0M
2022-09-20 4,066.34 4,067.16 4,002.50 4,025.07 0.0M
2022-09-19 4,011.42 4,106.37 4,011.42 4,103.64 0.0M
2022-09-16 4,081.54 4,081.54 4,016.86 4,052.43 0.0M
2022-09-15 4,124.02 4,173.26 4,106.86 4,117.10 0.0M
2022-09-14 4,143.70 4,145.16 4,094.59 4,135.42 0.0M
2022-09-13 4,202.59 4,224.88 4,128.26 4,141.32 0.0M
2022-09-12 4,279.64 4,308.71 4,270.63 4,292.65 0.0M
2022-09-09 4,217.62 4,260.43 4,213.73 4,252.77 0.0M
2022-09-08 4,118.04 4,188.55 4,101.19 4,187.84 0.0M
2022-09-07 4,054.54 4,153.75 4,052.20 4,148.21 0.0M
2022-09-06 4,110.96 4,114.33 4,046.35 4,066.91 0.0M
2022-09-02 4,156.78 4,179.79 4,078.40 4,092.82 0.0M
2022-09-01 4,100.12 4,107.11 4,049.72 4,105.73 0.0M
2022-08-31 4,171.66 4,177.07 4,127.34 4,132.71 0.0M
2022-08-30 4,236.30 4,237.06 4,154.77 4,166.81 0.0M
2022-08-29 4,221.08 4,262.54 4,208.27 4,227.51 0.0M
2022-08-26 4,381.25 4,381.25 4,255.69 4,255.70 0.0M
2022-08-25 4,326.35 4,375.06 4,323.14 4,374.90 0.0M
2022-08-24 4,271.03 4,308.33 4,264.34 4,298.06 0.0M
2022-08-23 4,274.25 4,311.77 4,267.14 4,273.86 0.0M
2022-08-22 4,298.83 4,298.83 4,255.78 4,260.97 0.0M
2022-08-19 4,390.25 4,393.88 4,346.60 4,355.51 0.0M
2022-08-18 4,401.38 4,425.96 4,393.22 4,420.30 0.0M
2022-08-17 4,392.78 4,413.94 4,362.26 4,391.06 0.0M
2022-08-16 4,407.83 4,456.06 4,407.34 4,439.33 0.0M
2022-08-15 4,380.96 4,416.66 4,375.28 4,412.28 0.0M
2022-08-12 4,370.94 4,418.11 4,365.75 4,418.00 0.0M
2022-08-11 4,345.79 4,395.00 4,345.79 4,352.92 0.0M
2022-08-10 4,275.71 4,323.54 4,275.71 4,313.17 0.0M
2022-08-09 4,220.04 4,227.76 4,198.97 4,217.15 0.0M
2022-08-08 4,216.50 4,256.67 4,214.56 4,220.87 0.0M
2022-08-05 4,139.72 4,196.80 4,139.72 4,190.21 0.0M
2022-08-04 4,201.42 4,201.42 4,169.44 4,170.67 0.0M
2022-08-03 4,206.88 4,220.84 4,185.11 4,204.74 0.0M
2022-08-02 4,206.85 4,229.67 4,174.12 4,180.05 0.0M
2022-08-01 4,208.94 4,239.78 4,184.25 4,224.97 0.0M
2022-07-29 4,199.05 4,247.01 4,193.95 4,235.97 0.0M
2022-07-28 4,146.92 4,194.08 4,111.21 4,191.96 0.0M
2022-07-27 4,077.76 4,143.93 4,066.42 4,131.61 0.0M
2022-07-26 4,076.99 4,088.92 4,050.89 4,062.54 0.0M
2022-07-25 4,067.92 4,096.15 4,041.96 4,091.94 0.0M
2022-07-22 4,092.44 4,110.79 4,027.46 4,052.09 0.0M
2022-07-21 4,045.58 4,081.91 4,015.21 4,081.89 0.0M
2022-07-20 4,030.61 4,075.12 4,012.82 4,066.69 0.0M
2022-07-19 3,953.33 4,040.77 3,953.33 4,036.76 0.0M
2022-07-18 3,949.30 3,970.16 3,904.94 3,915.94 0.0M
2022-07-15 3,890.76 3,910.49 3,841.77 3,909.93 0.0M
2022-07-14 3,821.69 3,844.16 3,795.78 3,838.18 0.0M
2022-07-13 3,864.47 3,912.30 3,844.69 3,894.25 0.0M
2022-07-12 3,890.95 3,957.07 3,888.70 3,914.05 0.0M
2022-07-11 3,923.78 3,941.59 3,904.37 3,911.56 0.0M
2022-07-08 3,973.28 3,981.31 3,927.78 3,951.88 0.0M
2022-07-07 3,937.96 3,979.79 3,937.96 3,968.41 0.0M
2022-07-06 3,909.14 3,935.89 3,850.22 3,899.03 0.0M
2022-07-05 3,881.62 3,919.51 3,823.51 3,918.78 0.0M
2022-07-01 3,888.82 3,955.61 3,861.65 3,949.34 0.0M
2022-06-30 3,871.98 3,939.19 3,847.16 3,898.17 0.0M
2022-06-29 3,974.18 3,975.77 3,905.58 3,930.63 0.0M
2022-06-28 4,044.70 4,083.09 3,971.52 3,977.05 0.0M
2022-06-27 4,007.46 4,037.95 3,979.76 4,014.12 0.0M
2022-06-24 3,900.26 3,994.22 3,896.32 3,990.84 0.0M
2022-06-23 3,873.66 3,885.65 3,816.35 3,867.23 0.0M
2022-06-22 3,820.79 3,897.64 3,818.23 3,868.73 0.0M
2022-06-21 3,887.86 3,920.44 3,866.46 3,886.10 0.0M
2022-06-17 3,816.99 3,860.22 3,776.32 3,826.33 0.0M
2022-06-16 3,903.99 3,903.99 3,781.27 3,803.09 0.0M
2022-06-15 3,980.14 4,035.61 3,927.94 3,986.00 0.0M
2022-06-14 3,971.88 3,993.46 3,911.23 3,947.05 0.0M
2022-06-13 4,055.14 4,055.56 3,933.93 3,952.29 0.0M
2022-06-10 4,204.78 4,223.08 4,150.71 4,154.19 0.0M
2022-06-09 4,362.29 4,362.77 4,280.66 4,280.99 0.0M
2022-06-08 4,426.38 4,434.77 4,368.48 4,379.89 0.0M
2022-06-07 4,378.32 4,457.32 4,371.18 4,457.08 0.0M
2022-06-06 4,427.25 4,435.73 4,396.78 4,410.24 0.0M
2022-06-03 4,399.52 4,411.31 4,377.42 4,387.50 0.0M
2022-06-02 4,369.36 4,431.94 4,345.54 4,431.92 0.0M
2022-06-01 4,417.92 4,428.83 4,306.25 4,364.02 0.0M
2022-05-31 4,419.43 4,436.31 4,375.91 4,403.75 0.0M
2022-05-27 4,360.36 4,434.60 4,359.81 4,434.51 0.0M
2022-05-26 4,291.83 4,363.23 4,291.83 4,345.51 0.0M
2022-05-25 4,174.31 4,281.68 4,173.75 4,265.07 0.0M
2022-05-24 4,198.51 4,200.92 4,105.58 4,188.40 0.0M
2022-05-23 4,207.93 4,247.51 4,171.60 4,227.36 0.0M
2022-05-20 4,222.86 4,231.45 4,074.09 4,167.01 0.0M
2022-05-19 4,160.25 4,232.03 4,151.10 4,182.11 0.0M
2022-05-18 4,328.94 4,330.03 4,192.69 4,206.88 0.0M
2022-05-17 4,305.86 4,363.19 4,288.35 4,362.78 0.0M
2022-05-16 4,237.67 4,270.65 4,204.11 4,241.23 0.0M
2022-05-13 4,184.13 4,266.06 4,184.13 4,240.57 0.0M
2022-05-12 4,095.55 4,161.32 4,061.80 4,135.82 0.0M
2022-05-11 4,170.57 4,253.73 4,106.99 4,112.36 0.0M
2022-05-10 4,229.25 4,250.48 4,097.13 4,166.36 0.0M
2022-05-09 4,279.96 4,291.11 4,171.17 4,186.49 0.0M
2022-05-06 4,359.23 4,369.28 4,278.08 4,337.36 0.0M
2022-05-05 4,479.20 4,488.96 4,336.74 4,376.91 0.0M
2022-05-04 4,407.23 4,512.92 4,360.88 4,509.74 0.0M
2022-05-03 4,329.14 4,413.09 4,329.14 4,394.50 0.0M
2022-05-02 4,315.21 4,346.90 4,228.34 4,316.78 0.0M
2022-04-29 4,418.11 4,452.82 4,302.56 4,307.47 0.0M
2022-04-28 4,397.44 4,452.98 4,330.29 4,437.29 0.0M
2022-04-27 4,362.25 4,405.24 4,333.43 4,360.06 0.0M
2022-04-26 4,436.13 4,450.76 4,352.12 4,352.16 0.0M
2022-04-25 4,421.96 4,469.91 4,344.83 4,462.83 0.0M
2022-04-22 4,558.09 4,558.09 4,457.61 4,458.84 0.0M
2022-04-21 4,704.24 4,712.13 4,569.93 4,576.82 0.0M
2022-04-20 4,640.77 4,686.01 4,639.08 4,665.95 0.0M
2022-04-19 4,546.13 4,627.72 4,546.13 4,619.92 0.0M
2022-04-18 4,521.09 4,554.61 4,513.75 4,532.27 0.0M
2022-04-14 4,548.55 4,574.92 4,530.28 4,530.73 0.0M
2022-04-13 4,485.88 4,547.93 4,485.88 4,544.45 0.0M
2022-04-12 4,501.50 4,544.47 4,469.66 4,481.49 0.0M
2022-04-11 4,488.02 4,538.20 4,475.25 4,480.12 0.0M
2022-04-08 4,499.26 4,534.03 4,474.35 4,501.06 0.0M
2022-04-07 4,501.80 4,510.84 4,432.12 4,490.13 0.0M
2022-04-06 4,504.71 4,521.34 4,476.15 4,503.32 0.0M
2022-04-05 4,591.30 4,615.96 4,521.59 4,530.23 0.0M
2022-04-04 4,612.89 4,615.07 4,575.24 4,600.05 0.0M
2022-04-01 4,613.87 4,635.22 4,578.98 4,614.76 0.0M
2022-03-31 4,649.44 4,678.86 4,590.14 4,590.15 0.0M
2022-03-30 4,698.08 4,707.68 4,634.10 4,656.04 0.0M
2022-03-29 4,652.69 4,717.30 4,650.79 4,709.66 0.0M
2022-03-28 4,624.52 4,625.41 4,581.74 4,624.07 0.0M
2022-03-25 4,598.80 4,640.85 4,594.31 4,640.41 0.0M
2022-03-24 4,563.52 4,592.49 4,548.03 4,592.34 0.0M
2022-03-23 4,594.17 4,599.46 4,549.36 4,550.51 0.0M
2022-03-22 4,603.94 4,639.64 4,590.33 4,606.28 0.0M
2022-03-21 4,589.74 4,621.72 4,553.00 4,577.69 0.0M
2022-03-18 4,528.36 4,584.21 4,510.16 4,579.93 0.0M
2022-03-17 4,473.71 4,551.01 4,473.50 4,550.89 0.0M
2022-03-16 4,441.64 4,506.50 4,399.80 4,498.52 0.0M
2022-03-15 4,371.46 4,406.46 4,348.36 4,402.27 0.0M
2022-03-14 4,408.72 4,418.43 4,337.34 4,356.64 0.0M
2022-03-11 4,449.23 4,465.91 4,390.43 4,391.88 0.0M
2022-03-10 4,374.13 4,433.18 4,371.66 4,427.36 0.0M
2022-03-09 4,399.03 4,447.03 4,394.17 4,422.37 0.0M
2022-03-08 4,324.09 4,405.68 4,290.24 4,318.75 0.0M
2022-03-07 4,436.65 4,440.85 4,301.63 4,302.25 0.0M
2022-03-04 4,456.54 4,456.79 4,394.98 4,447.68 0.0M
2022-03-03 4,544.16 4,550.13 4,470.13 4,512.58 0.0M
2022-03-02 4,435.87 4,548.57 4,435.87 4,530.59 0.0M
2022-03-01 4,507.67 4,515.97 4,379.34 4,405.22 0.0M
2022-02-28 4,472.99 4,538.72 4,464.18 4,515.20 0.0M
2022-02-25 4,412.37 4,533.71 4,411.77 4,532.18 0.0M
2022-02-24 4,287.27 4,406.17 4,251.44 4,396.27 0.0M
2022-02-23 4,473.63 4,490.57 4,371.01 4,377.45 0.0M
2022-02-22 4,491.96 4,515.09 4,416.16 4,443.66 0.0M
2022-02-18 4,511.56 4,560.32 4,489.56 4,503.49 0.0M
2022-02-17 4,575.87 4,588.65 4,513.23 4,522.59 0.0M
2022-02-16 4,563.27 4,622.99 4,561.89 4,609.90 0.0M
2022-02-15 4,517.78 4,584.21 4,517.06 4,577.84 0.0M
2022-02-14 4,525.93 4,544.21 4,457.36 4,483.35 0.0M
2022-02-11 4,562.06 4,612.17 4,496.55 4,522.22 0.0M
2022-02-10 4,570.96 4,664.57 4,539.07 4,561.07 0.0M
2022-02-09 4,586.46 4,623.95 4,586.46 4,618.77 0.0M
2022-02-08 4,499.03 4,558.35 4,493.95 4,551.81 0.0M
2022-02-07 4,490.39 4,513.81 4,470.29 4,482.66 0.0M
2022-02-04 4,461.91 4,516.94 4,428.57 4,481.12 0.0M
2022-02-03 4,506.74 4,537.38 4,472.05 4,475.84 0.0M
2022-02-02 4,526.88 4,546.73 4,494.16 4,538.43 0.0M
2022-02-01 4,486.28 4,534.84 4,448.32 4,529.96 0.0M
2022-01-31 4,376.32 4,478.48 4,373.19 4,477.98 0.0M
2022-01-28 4,336.67 4,401.62 4,279.83 4,401.34 0.0M
2022-01-27 4,427.30 4,482.79 4,316.64 4,339.73 0.0M
2022-01-26 4,458.14 4,507.38 4,347.23 4,389.76 0.0M
2022-01-25 4,383.05 4,462.23 4,302.12 4,417.58 0.0M
2022-01-24 4,327.27 4,449.55 4,252.53 4,438.90 0.0M
2022-01-21 4,450.49 4,482.74 4,383.68 4,394.44 0.0M
2022-01-20 4,555.91 4,610.50 4,465.04 4,470.55 0.0M
2022-01-19 4,638.97 4,644.44 4,547.56 4,548.53 0.0M
2022-01-18 4,674.19 4,676.20 4,607.25 4,622.86 0.0M
2022-01-14 4,668.26 4,704.01 4,639.80 4,702.76 0.0M
2022-01-13 4,709.19 4,755.05 4,692.09 4,703.46 0.0M
2022-01-12 4,719.71 4,739.81 4,671.86 4,694.94 0.0M
2022-01-11 4,666.74 4,700.47 4,625.87 4,699.67 0.0M
2022-01-10 4,671.74 4,673.76 4,599.27 4,655.89 0.0M
2022-01-07 4,679.51 4,701.68 4,658.31 4,679.18 0.0M
2022-01-06 4,670.89 4,700.78 4,628.19 4,679.36 0.0M
2022-01-05 4,729.85 4,749.94 4,642.55 4,642.97 0.0M
2022-01-04 4,692.75 4,743.91 4,692.75 4,723.25 0.0M
2022-01-03 4,662.87 4,691.67 4,632.93 4,664.57 0.0M