DJ US Low Beta

DJTLAB
🏛️ usa →
3,252.73
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 2,911.32 2,923.40 2,910.81 2,910.83 0.0M
2021-12-30 2,916.39 2,929.50 2,912.68 2,914.00 0.0M
2021-12-29 2,907.07 2,918.99 2,903.58 2,915.32 0.0M
2021-12-28 2,897.49 2,915.24 2,897.49 2,905.67 0.0M
2021-12-27 2,874.24 2,898.58 2,868.54 2,898.30 0.0M
2021-12-23 2,862.47 2,880.65 2,862.47 2,873.12 0.0M
2021-12-22 2,846.46 2,861.36 2,842.19 2,860.60 0.0M
2021-12-21 2,826.95 2,848.78 2,826.95 2,845.49 0.0M
2021-12-20 2,825.61 2,825.61 2,794.09 2,818.26 0.0M
2021-12-17 2,846.98 2,865.28 2,833.97 2,843.39 0.0M
2021-12-16 2,852.86 2,869.17 2,838.60 2,849.45 0.0M
2021-12-15 2,807.95 2,845.38 2,802.39 2,842.09 0.0M
2021-12-14 2,805.34 2,822.43 2,797.90 2,805.40 0.0M
2021-12-13 2,808.30 2,820.94 2,801.12 2,810.66 0.0M
2021-12-10 2,811.73 2,816.05 2,794.90 2,810.66 0.0M
2021-12-09 2,823.48 2,823.63 2,801.22 2,801.27 0.0M
2021-12-08 2,824.85 2,836.57 2,819.41 2,833.17 0.0M
2021-12-07 2,811.78 2,833.39 2,811.16 2,821.92 0.0M
2021-12-06 2,768.86 2,803.60 2,764.60 2,788.32 0.0M
2021-12-03 2,780.10 2,784.03 2,740.17 2,758.45 0.0M
2021-12-02 2,729.79 2,784.22 2,729.79 2,774.16 0.0M
2021-12-01 2,778.86 2,804.42 2,719.23 2,719.40 0.0M
2021-11-30 2,807.63 2,810.29 2,756.72 2,758.69 0.0M
2021-11-29 2,834.37 2,841.87 2,812.33 2,821.43 0.0M
2021-11-26 2,834.56 2,837.65 2,810.59 2,815.69 0.0M
2021-11-24 2,849.97 2,863.54 2,844.97 2,861.00 0.0M
2021-11-23 2,857.38 2,861.64 2,840.03 2,858.66 0.0M
2021-11-22 2,862.57 2,876.67 2,854.47 2,855.81 0.0M
2021-11-19 2,869.13 2,871.06 2,856.38 2,857.39 0.0M
2021-11-18 2,891.54 2,891.81 2,863.17 2,871.92 0.0M
2021-11-17 2,902.91 2,902.91 2,883.51 2,889.41 0.0M
2021-11-16 2,906.05 2,914.47 2,904.19 2,906.51 0.0M
2021-11-15 2,910.14 2,911.43 2,900.97 2,905.09 0.0M
2021-11-12 2,896.04 2,908.21 2,895.26 2,904.25 0.0M
2021-11-11 2,888.38 2,895.14 2,885.47 2,892.32 0.0M
2021-11-10 2,894.96 2,904.83 2,878.77 2,886.26 0.0M
2021-11-09 2,890.24 2,899.72 2,888.32 2,898.79 0.0M
2021-11-08 2,895.54 2,897.64 2,878.15 2,888.53 0.0M
2021-11-05 2,892.24 2,914.11 2,883.31 2,888.82 0.0M
2021-11-04 2,900.55 2,910.50 2,884.24 2,889.22 0.0M
2021-11-03 2,870.67 2,900.09 2,870.04 2,897.36 0.0M
2021-11-02 2,876.70 2,878.34 2,864.69 2,875.11 0.0M
2021-11-01 2,851.59 2,874.89 2,851.59 2,874.03 0.0M
2021-10-29 2,843.70 2,860.16 2,838.94 2,846.97 0.0M
2021-10-28 2,828.24 2,849.30 2,827.10 2,849.03 0.0M
2021-10-27 2,861.64 2,861.80 2,822.73 2,822.79 0.0M
2021-10-26 2,877.13 2,877.40 2,860.30 2,860.42 0.0M
2021-10-25 2,875.55 2,882.80 2,864.99 2,874.96 0.0M
2021-10-22 2,864.74 2,877.17 2,860.17 2,870.97 0.0M
2021-10-21 2,854.96 2,860.47 2,848.45 2,860.02 0.0M
2021-10-20 2,838.27 2,858.80 2,837.02 2,854.96 0.0M
2021-10-19 2,827.99 2,835.43 2,820.98 2,834.71 0.0M
2021-10-18 2,814.02 2,825.43 2,805.30 2,818.74 0.0M
2021-10-15 2,835.03 2,841.78 2,820.71 2,820.84 0.0M
2021-10-14 2,802.10 2,825.58 2,802.10 2,823.79 0.0M
2021-10-13 2,773.82 2,791.89 2,759.95 2,786.17 0.0M
2021-10-12 2,768.49 2,784.90 2,768.15 2,773.12 0.0M
2021-10-11 2,780.53 2,794.11 2,766.56 2,766.62 0.0M
2021-10-08 2,793.32 2,794.59 2,778.63 2,779.51 0.0M
2021-10-07 2,785.30 2,811.02 2,785.30 2,795.34 0.0M
2021-10-06 2,749.42 2,772.20 2,733.32 2,771.67 0.0M
2021-10-05 2,761.17 2,779.86 2,753.91 2,765.18 0.0M
2021-10-04 2,762.34 2,779.15 2,746.76 2,756.84 0.0M
2021-10-01 2,756.19 2,780.89 2,729.90 2,765.74 0.0M
2021-09-30 2,791.52 2,792.87 2,747.43 2,747.56 0.0M
2021-09-29 2,779.14 2,798.30 2,775.91 2,783.88 0.0M
2021-09-28 2,796.33 2,798.57 2,771.21 2,773.63 0.0M
2021-09-27 2,802.99 2,819.89 2,801.65 2,804.42 0.0M
2021-09-24 2,798.14 2,808.58 2,797.18 2,800.18 0.0M
2021-09-23 2,788.50 2,813.61 2,786.68 2,802.96 0.0M
2021-09-22 2,777.08 2,794.55 2,772.13 2,779.74 0.0M
2021-09-21 2,778.44 2,786.20 2,760.50 2,763.51 0.0M
2021-09-20 2,770.54 2,775.81 2,741.49 2,767.42 0.0M
2021-09-17 2,804.78 2,808.68 2,793.44 2,797.52 0.0M
2021-09-16 2,817.72 2,821.16 2,798.30 2,809.15 0.0M
2021-09-15 2,797.14 2,824.53 2,796.28 2,817.82 0.0M
2021-09-14 2,824.17 2,824.17 2,792.42 2,796.69 0.0M
2021-09-13 2,825.12 2,829.25 2,809.23 2,817.91 0.0M
2021-09-10 2,837.91 2,838.34 2,810.41 2,810.65 0.0M
2021-09-09 2,839.64 2,849.51 2,828.67 2,829.09 0.0M
2021-09-08 2,834.14 2,847.75 2,831.88 2,844.35 0.0M
2021-09-07 2,864.85 2,865.86 2,834.84 2,835.13 0.0M
2021-09-03 2,871.81 2,875.96 2,866.02 2,869.68 0.0M
2021-09-02 2,858.48 2,874.57 2,858.48 2,874.57 0.0M
2021-09-01 2,848.19 2,860.08 2,836.52 2,853.69 0.0M
2021-08-31 2,842.24 2,847.03 2,838.58 2,843.03 0.0M
2021-08-30 2,841.70 2,855.98 2,839.99 2,845.76 0.0M
2021-08-27 2,818.11 2,843.42 2,818.11 2,839.99 0.0M
2021-08-26 2,829.67 2,831.27 2,815.84 2,816.56 0.0M
2021-08-25 2,826.20 2,838.45 2,823.73 2,831.78 0.0M
2021-08-24 2,823.58 2,827.41 2,818.51 2,823.55 0.0M
2021-08-23 2,817.26 2,827.25 2,817.26 2,820.50 0.0M
2021-08-20 2,785.40 2,814.59 2,783.93 2,809.83 0.0M
2021-08-19 2,774.52 2,796.34 2,771.62 2,785.18 0.0M
2021-08-18 2,816.95 2,816.95 2,788.21 2,788.68 0.0M
2021-08-17 2,809.08 2,820.66 2,800.87 2,820.19 0.0M
2021-08-16 2,813.97 2,821.87 2,802.81 2,821.47 0.0M
2021-08-13 2,823.02 2,824.02 2,817.19 2,819.67 0.0M
2021-08-12 2,816.12 2,818.47 2,809.98 2,817.60 0.0M
2021-08-11 2,814.73 2,817.51 2,804.89 2,814.83 0.0M
2021-08-10 2,816.37 2,819.20 2,807.51 2,808.69 0.0M
2021-08-09 2,807.80 2,817.43 2,805.31 2,814.16 0.0M
2021-08-06 2,817.72 2,818.63 2,804.55 2,809.84 0.0M
2021-08-05 2,811.78 2,817.67 2,805.26 2,816.00 0.0M
2021-08-04 2,809.00 2,820.94 2,802.89 2,807.28 0.0M
2021-08-03 2,803.57 2,815.68 2,793.34 2,815.64 0.0M
2021-08-02 2,811.29 2,817.72 2,802.59 2,803.18 0.0M
2021-07-30 2,798.60 2,817.00 2,797.43 2,802.98 0.0M
2021-07-29 2,806.33 2,818.62 2,804.53 2,806.87 0.0M
2021-07-28 2,794.57 2,808.03 2,786.39 2,800.43 0.0M
2021-07-27 2,792.79 2,792.79 2,778.93 2,790.20 0.0M
2021-07-26 2,796.54 2,802.60 2,793.19 2,796.22 0.0M
2021-07-23 2,779.46 2,799.78 2,773.88 2,798.11 0.0M
2021-07-22 2,772.81 2,774.45 2,764.12 2,771.94 0.0M
2021-07-21 2,775.52 2,778.31 2,768.81 2,773.61 0.0M
2021-07-20 2,743.47 2,781.53 2,742.48 2,771.41 0.0M
2021-07-19 2,735.10 2,740.84 2,716.96 2,734.35 0.0M
2021-07-16 2,764.81 2,772.62 2,753.00 2,755.93 0.0M
2021-07-15 2,757.29 2,766.64 2,751.31 2,762.43 0.0M
2021-07-14 2,777.78 2,780.46 2,761.70 2,764.69 0.0M
2021-07-13 2,792.19 2,794.58 2,771.41 2,771.91 0.0M
2021-07-12 2,800.17 2,801.57 2,793.24 2,796.60 0.0M
2021-07-09 2,788.54 2,804.02 2,786.04 2,803.43 0.0M
2021-07-08 2,769.70 2,787.22 2,761.64 2,775.60 0.0M
2021-07-07 2,792.77 2,800.11 2,781.26 2,796.52 0.0M
2021-07-06 2,795.58 2,795.58 2,771.39 2,790.88 0.0M
2021-07-02 2,794.85 2,797.46 2,787.41 2,795.11 0.0M
2021-07-01 2,781.76 2,793.63 2,778.65 2,789.79 0.0M
2021-06-30 2,778.98 2,780.60 2,773.79 2,775.63 0.0M
2021-06-29 2,786.92 2,792.14 2,779.05 2,780.38 0.0M
2021-06-28 2,794.58 2,795.16 2,776.64 2,785.84 0.0M
2021-06-25 2,774.16 2,790.65 2,772.85 2,790.37 0.0M
2021-06-24 2,764.84 2,772.60 2,762.15 2,770.16 0.0M
2021-06-23 2,767.45 2,768.12 2,754.72 2,754.79 0.0M
2021-06-22 2,761.51 2,772.00 2,755.91 2,766.10 0.0M
2021-06-21 2,732.28 2,762.19 2,728.87 2,760.83 0.0M
2021-06-18 2,739.13 2,741.47 2,721.72 2,722.31 0.0M
2021-06-17 2,756.06 2,760.25 2,738.05 2,753.67 0.0M
2021-06-16 2,779.97 2,781.82 2,749.29 2,761.45 0.0M
2021-06-15 2,796.00 2,796.00 2,774.87 2,780.41 0.0M
2021-06-14 2,798.82 2,799.64 2,785.29 2,793.37 0.0M
2021-06-11 2,790.71 2,799.39 2,787.04 2,799.30 0.0M
2021-06-10 2,781.02 2,793.85 2,776.33 2,791.63 0.0M
2021-06-09 2,782.08 2,787.93 2,775.73 2,775.95 0.0M
2021-06-08 2,771.92 2,782.94 2,759.67 2,780.66 0.0M
2021-06-07 2,757.17 2,765.79 2,756.41 2,764.12 0.0M
2021-06-04 2,748.12 2,756.61 2,745.84 2,754.94 0.0M
2021-06-03 2,737.06 2,742.02 2,724.02 2,737.97 0.0M
2021-06-02 2,745.76 2,747.79 2,737.96 2,745.78 0.0M
2021-06-01 2,754.02 2,755.82 2,736.97 2,741.12 0.0M
2021-05-28 2,741.03 2,749.73 2,741.03 2,742.78 0.0M
2021-05-27 2,735.84 2,740.66 2,731.01 2,734.17 0.0M
2021-05-26 2,723.04 2,734.12 2,723.04 2,731.01 0.0M
2021-05-25 2,734.94 2,734.94 2,714.68 2,717.06 0.0M
2021-05-24 2,737.83 2,740.07 2,730.53 2,731.00 0.0M
2021-05-21 2,738.34 2,744.80 2,722.44 2,727.10 0.0M
2021-05-20 2,706.70 2,734.30 2,705.29 2,727.81 0.0M
2021-05-19 2,692.73 2,704.20 2,675.84 2,703.95 0.0M
2021-05-18 2,728.21 2,733.58 2,713.53 2,714.00 0.0M
2021-05-17 2,725.75 2,733.52 2,715.85 2,728.08 0.0M
2021-05-14 2,710.41 2,735.87 2,709.51 2,729.76 0.0M
2021-05-13 2,670.33 2,705.62 2,670.33 2,696.34 0.0M
2021-05-12 2,710.18 2,716.13 2,665.00 2,666.43 0.0M
2021-05-11 2,717.52 2,726.51 2,703.03 2,720.27 0.0M
2021-05-10 2,752.60 2,767.34 2,740.16 2,740.20 0.0M
2021-05-07 2,726.85 2,749.68 2,725.70 2,747.68 0.0M
2021-05-06 2,719.34 2,724.70 2,703.81 2,724.39 0.0M
2021-05-05 2,735.69 2,736.64 2,714.37 2,723.23 0.0M
2021-05-04 2,737.05 2,738.60 2,715.70 2,732.69 0.0M
2021-05-03 2,750.94 2,756.00 2,743.98 2,746.24 0.0M
2021-04-30 2,741.95 2,750.33 2,736.68 2,738.87 0.0M
2021-04-29 2,753.31 2,754.27 2,735.45 2,751.94 0.0M
2021-04-28 2,754.81 2,754.81 2,743.17 2,745.03 0.0M
2021-04-27 2,753.72 2,759.33 2,750.16 2,754.95 0.0M
2021-04-26 2,752.87 2,756.45 2,746.88 2,752.20 0.0M
2021-04-23 2,731.18 2,754.59 2,729.44 2,747.05 0.0M
2021-04-22 2,738.19 2,750.69 2,721.10 2,726.37 0.0M
2021-04-21 2,726.59 2,742.65 2,723.95 2,740.48 0.0M
2021-04-20 2,734.28 2,742.78 2,719.72 2,727.66 0.0M
2021-04-19 2,746.08 2,746.15 2,727.36 2,735.86 0.0M
2021-04-16 2,747.59 2,753.34 2,737.02 2,747.92 0.0M
2021-04-15 2,716.69 2,737.91 2,716.10 2,736.78 0.0M
2021-04-14 2,708.41 2,719.61 2,702.60 2,705.12 0.0M
2021-04-13 2,701.61 2,711.95 2,698.76 2,707.10 0.0M
2021-04-12 2,691.54 2,700.79 2,686.89 2,699.63 0.0M
2021-04-09 2,685.47 2,692.60 2,679.10 2,691.77 0.0M
2021-04-08 2,681.64 2,685.32 2,673.40 2,683.68 0.0M
2021-04-07 2,692.24 2,692.24 2,669.22 2,672.75 0.0M
2021-04-06 2,681.92 2,698.75 2,680.46 2,690.93 0.0M
2021-04-05 2,678.61 2,687.39 2,673.58 2,685.81 0.0M
2021-04-01 2,646.35 2,667.35 2,643.05 2,667.12 0.0M
2021-03-31 2,632.32 2,647.19 2,631.27 2,632.50 0.0M
2021-03-30 2,633.90 2,634.23 2,623.21 2,629.20 0.0M
2021-03-29 2,641.95 2,656.81 2,630.48 2,641.26 0.0M
2021-03-26 2,608.47 2,650.73 2,606.79 2,649.62 0.0M
2021-03-25 2,574.35 2,604.16 2,560.25 2,599.62 0.0M
2021-03-24 2,608.63 2,612.30 2,580.71 2,580.81 0.0M
2021-03-23 2,615.44 2,624.91 2,596.36 2,603.62 0.0M
2021-03-22 2,603.37 2,626.65 2,603.37 2,620.09 0.0M
2021-03-19 2,601.43 2,618.34 2,590.39 2,605.84 0.0M
2021-03-18 2,617.61 2,628.60 2,594.17 2,598.22 0.0M
2021-03-17 2,627.17 2,635.82 2,611.51 2,630.46 0.0M
2021-03-16 2,648.78 2,650.47 2,626.61 2,635.01 0.0M
2021-03-15 2,623.73 2,647.26 2,617.70 2,647.05 0.0M
2021-03-12 2,605.86 2,621.54 2,599.84 2,620.66 0.0M
2021-03-11 2,597.59 2,620.39 2,595.78 2,612.52 0.0M
2021-03-10 2,579.41 2,590.30 2,574.51 2,581.51 0.0M
2021-03-09 2,558.38 2,581.53 2,558.38 2,564.01 0.0M
2021-03-08 2,539.97 2,568.10 2,530.68 2,536.04 0.0M
2021-03-05 2,502.61 2,537.56 2,461.57 2,533.88 0.0M
2021-03-04 2,520.88 2,535.69 2,463.57 2,486.15 0.0M
2021-03-03 2,558.89 2,558.89 2,524.33 2,524.56 0.0M
2021-03-02 2,596.11 2,597.80 2,564.41 2,564.92 0.0M
2021-03-01 2,569.25 2,600.84 2,569.25 2,592.40 0.0M
2021-02-26 2,565.81 2,575.28 2,530.76 2,542.84 0.0M
2021-02-25 2,603.24 2,618.57 2,553.63 2,563.10 0.0M
2021-02-24 2,592.23 2,612.82 2,581.86 2,606.17 0.0M
2021-02-23 2,585.66 2,600.88 2,547.95 2,593.85 0.0M
2021-02-22 2,627.27 2,627.27 2,601.68 2,602.69 0.0M
2021-02-19 2,643.70 2,650.64 2,638.47 2,640.87 0.0M
2021-02-18 2,628.29 2,641.70 2,616.77 2,632.13 0.0M
2021-02-17 2,630.86 2,643.46 2,617.28 2,642.58 0.0M
2021-02-16 2,667.96 2,668.70 2,629.44 2,636.85 0.0M
2021-02-12 2,641.68 2,659.79 2,638.58 2,659.22 0.0M
2021-02-11 2,658.21 2,661.01 2,632.56 2,648.63 0.0M
2021-02-10 2,666.77 2,673.25 2,635.77 2,651.93 0.0M
2021-02-09 2,643.32 2,659.30 2,641.72 2,656.54 0.0M
2021-02-08 2,625.09 2,641.39 2,625.06 2,641.35 0.0M
2021-02-05 2,600.42 2,615.92 2,600.42 2,614.15 0.0M
2021-02-04 2,574.81 2,591.91 2,570.73 2,589.56 0.0M
2021-02-03 2,571.24 2,575.61 2,552.50 2,568.47 0.0M
2021-02-02 2,565.59 2,579.68 2,558.66 2,572.09 0.0M
2021-02-01 2,529.18 2,552.92 2,519.41 2,548.95 0.0M
2021-01-29 2,529.87 2,542.45 2,497.61 2,511.46 0.0M
2021-01-28 2,543.70 2,554.59 2,526.42 2,527.20 0.0M
2021-01-27 2,552.23 2,587.87 2,528.16 2,536.53 0.0M
2021-01-26 2,580.52 2,584.54 2,565.80 2,576.17 0.0M
2021-01-25 2,570.68 2,592.33 2,552.62 2,576.37 0.0M
2021-01-22 2,549.04 2,567.51 2,544.26 2,564.94 0.0M
2021-01-21 2,572.87 2,573.66 2,554.41 2,555.93 0.0M
2021-01-20 2,559.75 2,571.96 2,552.34 2,569.64 0.0M
2021-01-19 2,553.85 2,556.76 2,545.47 2,548.95 0.0M
2021-01-15 2,538.04 2,545.32 2,519.95 2,538.05 0.0M
2021-01-14 2,551.17 2,553.47 2,540.84 2,542.80 0.0M
2021-01-13 2,550.82 2,553.78 2,539.15 2,543.70 0.0M
2021-01-12 2,535.05 2,552.16 2,531.63 2,549.86 0.0M
2021-01-11 2,519.84 2,540.59 2,516.15 2,530.37 0.0M
2021-01-08 2,533.96 2,547.54 2,513.56 2,533.46 0.0M
2021-01-07 2,506.36 2,530.60 2,506.12 2,528.00 0.0M
2021-01-06 2,457.34 2,509.18 2,456.40 2,497.71 0.0M
2021-01-05 2,445.31 2,466.31 2,444.99 2,462.54 0.0M
2021-01-04 2,486.75 2,487.83 2,425.87 2,447.44 0.0M