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
2023-12-29 2,767.44 2,771.44 2,757.84 2,764.36 0.0M
2023-12-28 2,763.91 2,774.05 2,763.33 2,771.00 0.0M
2023-12-27 2,763.00 2,769.60 2,760.46 2,766.85 0.0M
2023-12-26 2,753.68 2,771.66 2,751.36 2,765.22 0.0M
2023-12-22 2,747.23 2,759.36 2,744.54 2,752.74 0.0M
2023-12-21 2,729.16 2,739.12 2,716.98 2,738.38 0.0M
2023-12-20 2,749.99 2,759.42 2,716.39 2,716.77 0.0M
2023-12-19 2,746.94 2,757.81 2,746.30 2,757.71 0.0M
2023-12-18 2,737.66 2,743.76 2,732.61 2,741.28 0.0M
2023-12-15 2,739.70 2,739.70 2,716.87 2,724.36 0.0M
2023-12-14 2,765.24 2,767.51 2,737.30 2,746.62 0.0M
2023-12-13 2,715.07 2,755.11 2,713.07 2,754.50 0.0M
2023-12-12 2,709.73 2,720.30 2,700.00 2,714.93 0.0M
2023-12-11 2,690.55 2,708.40 2,690.55 2,707.94 0.0M
2023-12-08 2,685.89 2,692.87 2,677.24 2,685.52 0.0M
2023-12-07 2,687.50 2,689.07 2,678.75 2,685.24 0.0M
2023-12-06 2,699.47 2,706.99 2,681.04 2,683.15 0.0M
2023-12-05 2,706.41 2,706.50 2,690.70 2,691.38 0.0M
2023-12-04 2,691.42 2,713.21 2,690.54 2,712.28 0.0M
2023-12-01 2,662.96 2,700.06 2,660.10 2,699.93 0.0M
2023-11-30 2,641.87 2,662.93 2,636.58 2,661.87 0.0M
2023-11-29 2,646.18 2,651.57 2,633.90 2,637.24 0.0M
2023-11-28 2,649.70 2,653.08 2,636.12 2,637.00 0.0M
2023-11-27 2,652.92 2,655.88 2,643.80 2,652.22 0.0M
2023-11-24 2,650.52 2,660.67 2,649.69 2,658.93 0.0M
2023-11-22 2,643.78 2,652.52 2,640.55 2,648.81 0.0M
2023-11-21 2,633.40 2,640.80 2,630.90 2,635.83 0.0M
2023-11-20 2,624.95 2,640.99 2,619.40 2,636.10 0.0M
2023-11-17 2,633.83 2,633.94 2,626.45 2,629.93 0.0M
2023-11-16 2,630.10 2,635.63 2,616.87 2,621.78 0.0M
2023-11-15 2,633.86 2,649.97 2,632.93 2,634.52 0.0M
2023-11-14 2,605.59 2,638.74 2,605.59 2,634.07 0.0M
2023-11-13 2,575.31 2,584.70 2,571.34 2,580.23 0.0M
2023-11-10 2,568.79 2,581.88 2,557.42 2,580.54 0.0M
2023-11-09 2,585.44 2,586.02 2,557.83 2,560.35 0.0M
2023-11-08 2,592.08 2,593.09 2,572.17 2,577.54 0.0M
2023-11-07 2,590.91 2,593.52 2,582.41 2,588.31 0.0M
2023-11-06 2,604.54 2,606.33 2,591.03 2,596.44 0.0M
2023-11-03 2,595.44 2,615.16 2,594.61 2,603.86 0.0M
2023-11-02 2,554.09 2,575.61 2,553.58 2,574.22 0.0M
2023-11-01 2,531.60 2,543.83 2,523.10 2,541.54 0.0M
2023-10-31 2,509.92 2,529.76 2,508.27 2,528.78 0.0M
2023-10-30 2,498.58 2,506.63 2,487.36 2,502.22 0.0M
2023-10-27 2,510.94 2,512.50 2,478.71 2,483.41 0.0M
2023-10-26 2,509.67 2,527.27 2,509.54 2,513.26 0.0M
2023-10-25 2,508.05 2,522.48 2,501.29 2,505.53 0.0M
2023-10-24 2,509.36 2,523.05 2,503.00 2,515.50 0.0M
2023-10-23 2,509.18 2,518.51 2,495.10 2,496.18 0.0M
2023-10-20 2,548.22 2,551.37 2,520.02 2,520.72 0.0M
2023-10-19 2,571.79 2,581.25 2,541.87 2,545.90 0.0M
2023-10-18 2,598.35 2,599.84 2,573.92 2,576.02 0.0M
2023-10-17 2,582.22 2,620.71 2,582.22 2,607.75 0.0M
2023-10-16 2,572.32 2,595.06 2,570.51 2,591.34 0.0M
2023-10-13 2,560.88 2,567.12 2,548.90 2,557.77 0.0M
2023-10-12 2,583.72 2,583.72 2,537.88 2,551.32 0.0M
2023-10-11 2,578.21 2,586.21 2,566.24 2,581.22 0.0M
2023-10-10 2,570.08 2,587.47 2,568.36 2,576.23 0.0M
2023-10-09 2,532.80 2,570.02 2,532.80 2,565.82 0.0M
2023-10-06 2,514.47 2,549.65 2,504.20 2,537.98 0.0M
2023-10-05 2,522.15 2,530.99 2,512.62 2,523.96 0.0M
2023-10-04 2,514.22 2,526.30 2,497.68 2,525.15 0.0M
2023-10-03 2,523.67 2,531.14 2,504.94 2,512.73 0.0M
2023-10-02 2,556.07 2,557.35 2,525.77 2,534.56 0.0M
2023-09-29 2,587.08 2,588.64 2,556.23 2,560.21 0.0M
2023-09-28 2,560.81 2,581.40 2,560.81 2,574.48 0.0M
2023-09-27 2,566.30 2,569.39 2,545.30 2,558.59 0.0M
2023-09-26 2,577.83 2,585.26 2,559.48 2,559.88 0.0M
2023-09-25 2,577.84 2,592.27 2,576.93 2,590.07 0.0M
2023-09-22 2,592.72 2,598.64 2,584.73 2,585.24 0.0M
2023-09-21 2,616.77 2,617.24 2,591.30 2,591.30 0.0M
2023-09-20 2,630.57 2,645.14 2,622.58 2,623.08 0.0M
2023-09-19 2,623.43 2,627.90 2,616.81 2,622.57 0.0M
2023-09-18 2,621.73 2,628.99 2,612.11 2,622.08 0.0M
2023-09-15 2,631.42 2,635.40 2,617.08 2,619.61 0.0M
2023-09-14 2,623.35 2,637.51 2,623.35 2,636.84 0.0M
2023-09-13 2,620.17 2,623.54 2,604.35 2,610.52 0.0M
2023-09-12 2,611.25 2,625.38 2,610.31 2,617.73 0.0M
2023-09-11 2,615.54 2,621.48 2,610.41 2,613.43 0.0M
2023-09-08 2,607.46 2,614.99 2,604.04 2,608.52 0.0M
2023-09-07 2,606.25 2,612.61 2,597.94 2,602.75 0.0M
2023-09-06 2,619.24 2,622.56 2,603.67 2,610.20 0.0M
2023-09-05 2,649.91 2,650.92 2,621.35 2,621.35 0.0M
2023-09-01 2,658.18 2,665.15 2,653.40 2,657.37 0.0M
2023-08-31 2,655.43 2,657.48 2,641.64 2,641.96 0.0M
2023-08-30 2,645.67 2,657.64 2,645.28 2,651.32 0.0M
2023-08-29 2,627.81 2,643.70 2,623.69 2,642.96 0.0M
2023-08-28 2,617.74 2,633.79 2,617.07 2,625.62 0.0M
2023-08-25 2,610.18 2,619.23 2,596.14 2,610.13 0.0M
2023-08-24 2,612.48 2,630.14 2,600.98 2,601.11 0.0M
2023-08-23 2,608.12 2,619.33 2,604.34 2,617.83 0.0M
2023-08-22 2,615.35 2,620.25 2,604.03 2,604.67 0.0M
2023-08-21 2,615.94 2,620.23 2,601.17 2,612.75 0.0M
2023-08-18 2,594.85 2,619.98 2,594.56 2,614.45 0.0M
2023-08-17 2,634.21 2,638.04 2,606.82 2,606.91 0.0M
2023-08-16 2,637.83 2,649.40 2,628.39 2,628.71 0.0M
2023-08-15 2,658.28 2,658.87 2,641.16 2,642.16 0.0M
2023-08-14 2,670.75 2,672.95 2,662.09 2,672.47 0.0M
2023-08-11 2,661.19 2,677.96 2,659.15 2,675.56 0.0M
2023-08-10 2,676.65 2,690.48 2,661.22 2,665.17 0.0M
2023-08-09 2,666.45 2,679.16 2,661.34 2,667.89 0.0M
2023-08-08 2,665.25 2,667.69 2,652.41 2,665.48 0.0M
2023-08-07 2,666.87 2,682.60 2,666.81 2,680.71 0.0M
2023-08-04 2,671.50 2,684.83 2,657.58 2,659.60 0.0M
2023-08-03 2,666.47 2,671.60 2,653.30 2,665.91 0.0M
2023-08-02 2,670.29 2,681.90 2,667.90 2,672.74 0.0M
2023-08-01 2,683.42 2,688.05 2,671.05 2,679.36 0.0M
2023-07-31 2,687.31 2,694.34 2,680.62 2,687.95 0.0M
2023-07-28 2,690.96 2,692.88 2,674.27 2,683.63 0.0M
2023-07-27 2,708.76 2,709.09 2,671.03 2,674.20 0.0M
2023-07-26 2,691.12 2,707.44 2,691.12 2,701.42 0.0M
2023-07-25 2,685.78 2,701.24 2,684.13 2,695.09 0.0M
2023-07-24 2,690.00 2,699.71 2,687.93 2,693.77 0.0M
2023-07-21 2,698.82 2,698.82 2,685.02 2,688.50 0.0M
2023-07-20 2,690.49 2,691.43 2,679.55 2,689.47 0.0M
2023-07-19 2,675.53 2,687.60 2,674.68 2,684.25 0.0M
2023-07-18 2,655.19 2,675.81 2,654.83 2,668.72 0.0M
2023-07-17 2,642.97 2,661.56 2,639.46 2,655.13 0.0M
2023-07-14 2,661.49 2,661.49 2,638.03 2,647.60 0.0M
2023-07-13 2,655.55 2,664.90 2,655.55 2,662.05 0.0M
2023-07-12 2,667.77 2,668.99 2,652.25 2,653.46 0.0M
2023-07-11 2,626.12 2,649.47 2,625.27 2,648.06 0.0M
2023-07-10 2,602.02 2,627.94 2,602.02 2,619.88 0.0M
2023-07-07 2,597.11 2,626.13 2,597.07 2,607.83 0.0M
2023-07-06 2,600.96 2,604.65 2,584.70 2,602.60 0.0M
2023-07-05 2,621.42 2,625.57 2,610.12 2,617.99 0.0M
2023-07-03 2,618.75 2,638.80 2,616.79 2,633.78 0.0M
2023-06-30 2,622.15 2,632.19 2,616.72 2,625.47 0.0M
2023-06-29 2,582.60 2,610.36 2,580.44 2,609.87 0.0M
2023-06-28 2,588.01 2,588.01 2,572.32 2,583.25 0.0M
2023-06-27 2,576.11 2,596.78 2,571.83 2,593.10 0.0M
2023-06-26 2,563.65 2,580.27 2,561.10 2,573.60 0.0M
2023-06-23 2,577.94 2,584.39 2,561.71 2,562.20 0.0M
2023-06-22 2,599.24 2,599.24 2,584.17 2,592.23 0.0M
2023-06-21 2,596.39 2,608.31 2,584.61 2,601.10 0.0M
2023-06-20 2,617.94 2,617.94 2,602.05 2,603.13 0.0M
2023-06-16 2,637.77 2,637.77 2,620.24 2,626.23 0.0M
2023-06-15 2,596.49 2,626.58 2,596.23 2,623.73 0.0M
2023-06-14 2,610.68 2,618.66 2,588.73 2,598.04 0.0M
2023-06-13 2,596.76 2,614.92 2,596.43 2,609.21 0.0M
2023-06-12 2,587.44 2,596.09 2,581.99 2,593.90 0.0M
2023-06-09 2,590.29 2,596.20 2,581.39 2,585.01 0.0M
2023-06-08 2,585.00 2,593.27 2,575.14 2,589.87 0.0M
2023-06-07 2,567.18 2,592.75 2,561.94 2,588.53 0.0M
2023-06-06 2,546.06 2,569.83 2,546.06 2,566.93 0.0M
2023-06-05 2,561.49 2,563.65 2,548.08 2,549.12 0.0M
2023-06-02 2,520.58 2,565.74 2,520.58 2,564.04 0.0M
2023-06-01 2,492.91 2,513.84 2,487.56 2,509.03 0.0M
2023-05-31 2,499.00 2,502.82 2,482.62 2,492.59 0.0M
2023-05-30 2,512.23 2,516.44 2,500.53 2,508.46 0.0M
2023-05-26 2,505.75 2,518.50 2,502.20 2,512.65 0.0M
2023-05-25 2,512.12 2,512.46 2,491.62 2,504.97 0.0M
2023-05-24 2,536.39 2,536.55 2,517.09 2,517.42 0.0M
2023-05-23 2,549.40 2,560.67 2,538.98 2,539.46 0.0M
2023-05-22 2,561.18 2,569.47 2,544.97 2,556.37 0.0M
2023-05-19 2,579.66 2,579.66 2,552.54 2,557.46 0.0M
2023-05-18 2,552.96 2,571.54 2,546.83 2,568.73 0.0M
2023-05-17 2,545.75 2,563.62 2,534.79 2,559.12 0.0M
2023-05-16 2,560.59 2,560.59 2,536.49 2,536.55 0.0M
2023-05-15 2,570.08 2,578.19 2,562.91 2,571.82 0.0M
2023-05-12 2,570.37 2,575.60 2,554.78 2,567.98 0.0M
2023-05-11 2,568.45 2,568.45 2,552.90 2,561.75 0.0M
2023-05-10 2,592.39 2,592.39 2,559.83 2,578.56 0.0M
2023-05-09 2,574.63 2,582.81 2,568.02 2,575.58 0.0M
2023-05-08 2,592.16 2,592.73 2,574.72 2,580.74 0.0M
2023-05-05 2,570.34 2,592.13 2,570.34 2,587.92 0.0M
2023-05-04 2,567.35 2,567.35 2,540.62 2,552.30 0.0M
2023-05-03 2,593.61 2,607.23 2,573.70 2,575.01 0.0M
2023-05-02 2,614.04 2,614.04 2,564.99 2,587.71 0.0M
2023-05-01 2,619.15 2,638.82 2,618.44 2,626.38 0.0M
2023-04-28 2,599.73 2,623.69 2,599.56 2,619.95 0.0M
2023-04-27 2,574.18 2,603.59 2,569.89 2,602.99 0.0M
2023-04-26 2,582.86 2,587.16 2,564.47 2,567.99 0.0M
2023-04-25 2,611.65 2,612.65 2,594.72 2,594.91 0.0M
2023-04-24 2,619.14 2,626.15 2,612.83 2,620.85 0.0M
2023-04-21 2,628.96 2,629.83 2,607.67 2,621.30 0.0M
2023-04-20 2,623.82 2,629.72 2,616.22 2,624.43 0.0M
2023-04-19 2,630.84 2,634.98 2,622.40 2,632.97 0.0M
2023-04-18 2,644.52 2,647.08 2,628.75 2,636.48 0.0M
2023-04-17 2,627.72 2,641.58 2,623.34 2,641.54 0.0M
2023-04-14 2,641.77 2,649.64 2,615.06 2,626.29 0.0M
2023-04-13 2,627.86 2,648.66 2,621.95 2,644.05 0.0M
2023-04-12 2,639.70 2,644.68 2,623.51 2,626.05 0.0M
2023-04-11 2,624.55 2,640.82 2,623.55 2,632.64 0.0M
2023-04-10 2,599.46 2,620.70 2,598.67 2,620.67 0.0M
2023-04-06 2,609.15 2,611.42 2,600.19 2,608.65 0.0M
2023-04-05 2,598.25 2,610.40 2,598.25 2,609.77 0.0M
2023-04-04 2,626.21 2,626.70 2,589.27 2,602.14 0.0M
2023-04-03 2,620.39 2,634.54 2,615.77 2,625.37 0.0M
2023-03-31 2,600.25 2,620.97 2,600.25 2,620.48 0.0M
2023-03-30 2,594.88 2,597.39 2,580.57 2,589.54 0.0M
2023-03-29 2,572.84 2,583.31 2,569.24 2,582.51 0.0M
2023-03-28 2,545.13 2,561.49 2,544.56 2,557.31 0.0M
2023-03-27 2,545.71 2,560.11 2,539.26 2,549.55 0.0M
2023-03-24 2,489.75 2,528.61 2,480.73 2,527.24 0.0M
2023-03-23 2,513.86 2,534.10 2,485.41 2,498.64 0.0M
2023-03-22 2,556.41 2,560.71 2,507.64 2,507.99 0.0M
2023-03-21 2,563.94 2,569.67 2,545.80 2,558.70 0.0M
2023-03-20 2,515.37 2,547.40 2,515.37 2,538.77 0.0M
2023-03-17 2,537.97 2,537.97 2,493.21 2,501.16 0.0M
2023-03-16 2,502.25 2,548.31 2,496.84 2,544.09 0.0M
2023-03-15 2,514.40 2,517.74 2,487.18 2,516.26 0.0M
2023-03-14 2,544.81 2,562.57 2,523.07 2,543.97 0.0M
2023-03-13 2,516.65 2,543.55 2,504.29 2,513.32 0.0M
2023-03-10 2,573.52 2,579.55 2,529.06 2,539.84 0.0M
2023-03-09 2,627.61 2,628.13 2,576.77 2,579.03 0.0M
2023-03-08 2,629.10 2,634.92 2,611.80 2,624.19 0.0M
2023-03-07 2,657.49 2,659.68 2,623.22 2,627.70 0.0M
2023-03-06 2,669.72 2,674.69 2,652.87 2,657.93 0.0M
2023-03-03 2,659.61 2,671.80 2,649.06 2,670.44 0.0M
2023-03-02 2,634.81 2,657.12 2,629.14 2,653.88 0.0M
2023-03-01 2,637.01 2,646.82 2,630.15 2,642.29 0.0M
2023-02-28 2,655.05 2,664.70 2,645.41 2,645.83 0.0M
2023-02-27 2,676.83 2,683.75 2,652.31 2,658.20 0.0M
2023-02-24 2,655.48 2,664.26 2,644.86 2,660.10 0.0M
2023-02-23 2,684.36 2,691.37 2,657.02 2,676.72 0.0M
2023-02-22 2,683.21 2,694.52 2,671.62 2,677.86 0.0M
2023-02-21 2,708.69 2,708.73 2,675.69 2,678.22 0.0M
2023-02-17 2,708.73 2,723.67 2,698.37 2,720.60 0.0M
2023-02-16 2,700.38 2,727.16 2,695.58 2,709.34 0.0M
2023-02-15 2,692.98 2,717.56 2,689.01 2,717.41 0.0M
2023-02-14 2,713.85 2,725.66 2,690.10 2,707.34 0.0M
2023-02-13 2,702.01 2,721.32 2,700.08 2,720.40 0.0M
2023-02-10 2,678.84 2,702.85 2,677.90 2,700.69 0.0M
2023-02-09 2,713.11 2,721.66 2,676.07 2,680.53 0.0M
2023-02-08 2,713.66 2,719.43 2,697.87 2,699.43 0.0M
2023-02-07 2,699.10 2,729.29 2,687.24 2,724.11 0.0M
2023-02-06 2,710.84 2,713.84 2,696.81 2,708.69 0.0M
2023-02-03 2,725.80 2,732.11 2,712.61 2,720.69 0.0M
2023-02-02 2,725.84 2,740.84 2,711.62 2,736.19 0.0M
2023-02-01 2,700.23 2,740.61 2,686.72 2,724.40 0.0M
2023-01-31 2,672.57 2,707.84 2,668.67 2,707.69 0.0M
2023-01-30 2,675.69 2,692.49 2,666.02 2,667.07 0.0M
2023-01-27 2,683.07 2,692.50 2,672.72 2,683.04 0.0M
2023-01-26 2,680.20 2,688.18 2,668.12 2,687.72 0.0M
2023-01-25 2,651.92 2,672.37 2,646.88 2,671.98 0.0M
2023-01-24 2,664.47 2,669.36 2,645.46 2,663.75 0.0M
2023-01-23 2,644.70 2,672.32 2,640.13 2,663.96 0.0M
2023-01-20 2,616.82 2,640.69 2,602.83 2,640.57 0.0M
2023-01-19 2,619.81 2,620.93 2,602.54 2,610.62 0.0M
2023-01-18 2,668.31 2,673.27 2,625.94 2,626.34 0.0M
2023-01-17 2,676.33 2,681.34 2,662.61 2,664.09 0.0M
2023-01-13 2,659.22 2,678.86 2,656.36 2,676.47 0.0M
2023-01-12 2,672.56 2,684.05 2,657.04 2,675.64 0.0M
2023-01-11 2,658.89 2,668.45 2,652.46 2,668.17 0.0M
2023-01-10 2,633.69 2,650.95 2,626.96 2,650.90 0.0M
2023-01-09 2,658.61 2,666.68 2,633.79 2,634.81 0.0M
2023-01-06 2,625.23 2,660.61 2,621.91 2,656.19 0.0M
2023-01-05 2,604.90 2,611.79 2,591.39 2,604.34 0.0M
2023-01-04 2,604.95 2,628.51 2,603.89 2,617.46 0.0M
2023-01-03 2,600.91 2,610.87 2,576.21 2,593.98 0.0M