DJ U.S. Low Momentum

DJTSMO
🏛️ usa →
2,398.42
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 2,572.05 2,586.95 2,565.68 2,565.70 0.0M
2021-12-30 2,565.36 2,592.73 2,565.36 2,576.47 0.0M
2021-12-29 2,564.33 2,568.64 2,555.30 2,564.14 0.0M
2021-12-28 2,558.95 2,583.89 2,558.54 2,564.71 0.0M
2021-12-27 2,555.78 2,563.19 2,540.08 2,562.87 0.0M
2021-12-23 2,543.56 2,562.26 2,541.20 2,556.01 0.0M
2021-12-22 2,527.92 2,540.43 2,526.23 2,539.77 0.0M
2021-12-21 2,493.49 2,534.48 2,493.49 2,530.69 0.0M
2021-12-20 2,490.09 2,490.09 2,464.16 2,482.23 0.0M
2021-12-17 2,491.11 2,531.69 2,476.10 2,516.09 0.0M
2021-12-16 2,516.82 2,528.99 2,485.88 2,496.56 0.0M
2021-12-15 2,484.89 2,512.70 2,462.52 2,507.05 0.0M
2021-12-14 2,487.37 2,512.92 2,484.05 2,487.26 0.0M
2021-12-13 2,493.32 2,507.62 2,480.54 2,496.37 0.0M
2021-12-10 2,512.77 2,519.94 2,489.18 2,497.40 0.0M
2021-12-09 2,526.10 2,532.59 2,502.27 2,503.09 0.0M
2021-12-08 2,519.91 2,545.51 2,511.56 2,540.90 0.0M
2021-12-07 2,508.90 2,532.58 2,508.20 2,515.89 0.0M
2021-12-06 2,443.37 2,499.34 2,432.67 2,485.02 0.0M
2021-12-03 2,458.56 2,460.59 2,413.19 2,429.74 0.0M
2021-12-02 2,399.11 2,461.53 2,399.02 2,453.78 0.0M
2021-12-01 2,464.34 2,481.73 2,389.73 2,389.93 0.0M
2021-11-30 2,474.78 2,479.74 2,435.66 2,436.84 0.0M
2021-11-29 2,511.52 2,513.18 2,480.90 2,490.34 0.0M
2021-11-26 2,511.70 2,515.44 2,486.64 2,494.32 0.0M
2021-11-24 2,532.38 2,546.70 2,527.49 2,544.05 0.0M
2021-11-23 2,534.37 2,542.49 2,519.29 2,539.74 0.0M
2021-11-22 2,547.80 2,555.68 2,535.19 2,535.27 0.0M
2021-11-19 2,551.18 2,556.79 2,541.50 2,542.89 0.0M
2021-11-18 2,586.44 2,586.74 2,550.49 2,554.87 0.0M
2021-11-17 2,598.28 2,598.28 2,575.26 2,582.57 0.0M
2021-11-16 2,600.82 2,610.92 2,598.19 2,604.39 0.0M
2021-11-15 2,603.08 2,603.74 2,594.82 2,598.50 0.0M
2021-11-12 2,585.69 2,597.77 2,584.81 2,595.40 0.0M
2021-11-11 2,584.39 2,586.07 2,578.49 2,582.00 0.0M
2021-11-10 2,589.19 2,603.42 2,576.26 2,582.09 0.0M
2021-11-09 2,596.21 2,598.27 2,586.18 2,592.61 0.0M
2021-11-08 2,604.50 2,607.34 2,588.98 2,595.18 0.0M
2021-11-05 2,600.11 2,616.53 2,594.20 2,598.03 0.0M
2021-11-04 2,610.96 2,622.47 2,593.93 2,597.44 0.0M
2021-11-03 2,576.84 2,608.17 2,574.68 2,604.25 0.0M
2021-11-02 2,587.07 2,587.07 2,562.80 2,575.79 0.0M
2021-11-01 2,556.04 2,591.08 2,556.03 2,590.92 0.0M
2021-10-29 2,551.31 2,565.91 2,544.58 2,551.72 0.0M
2021-10-28 2,542.33 2,559.06 2,539.98 2,558.79 0.0M
2021-10-27 2,578.86 2,578.86 2,537.84 2,537.84 0.0M
2021-10-26 2,596.77 2,599.31 2,579.25 2,579.35 0.0M
2021-10-25 2,592.12 2,598.37 2,581.39 2,591.25 0.0M
2021-10-22 2,589.37 2,599.15 2,580.49 2,589.49 0.0M
2021-10-21 2,583.67 2,592.97 2,580.88 2,592.47 0.0M
2021-10-20 2,576.62 2,592.66 2,575.58 2,586.75 0.0M
2021-10-19 2,567.45 2,576.14 2,562.33 2,575.35 0.0M
2021-10-18 2,557.65 2,564.89 2,548.18 2,555.96 0.0M
2021-10-15 2,577.02 2,584.82 2,564.97 2,565.07 0.0M
2021-10-14 2,541.18 2,566.76 2,541.18 2,564.03 0.0M
2021-10-13 2,512.67 2,529.99 2,499.60 2,526.01 0.0M
2021-10-12 2,501.26 2,520.19 2,501.14 2,510.20 0.0M
2021-10-11 2,516.25 2,529.25 2,498.55 2,498.66 0.0M
2021-10-08 2,526.63 2,528.94 2,515.10 2,515.35 0.0M
2021-10-07 2,516.64 2,544.54 2,516.64 2,527.54 0.0M
2021-10-06 2,475.65 2,502.76 2,467.01 2,502.28 0.0M
2021-10-05 2,487.52 2,506.69 2,483.33 2,492.64 0.0M
2021-10-04 2,496.46 2,509.21 2,476.32 2,483.93 0.0M
2021-10-01 2,481.98 2,512.80 2,464.91 2,499.51 0.0M
2021-09-30 2,501.20 2,507.18 2,471.76 2,471.79 0.0M
2021-09-29 2,493.00 2,507.06 2,487.94 2,493.83 0.0M
2021-09-28 2,512.95 2,515.39 2,486.32 2,487.82 0.0M
2021-09-27 2,513.01 2,534.29 2,511.33 2,519.71 0.0M
2021-09-24 2,508.07 2,516.99 2,505.14 2,509.05 0.0M
2021-09-23 2,501.04 2,522.08 2,499.24 2,513.34 0.0M
2021-09-22 2,492.18 2,509.50 2,487.31 2,493.99 0.0M
2021-09-21 2,497.43 2,503.14 2,477.46 2,479.60 0.0M
2021-09-20 2,491.24 2,496.25 2,461.66 2,486.34 0.0M
2021-09-17 2,520.47 2,524.20 2,509.32 2,519.09 0.0M
2021-09-16 2,524.62 2,530.27 2,507.41 2,522.01 0.0M
2021-09-15 2,514.09 2,531.07 2,510.33 2,527.28 0.0M
2021-09-14 2,546.94 2,547.19 2,511.30 2,515.50 0.0M
2021-09-13 2,541.40 2,551.61 2,535.18 2,542.46 0.0M
2021-09-10 2,559.42 2,560.20 2,527.00 2,527.09 0.0M
2021-09-09 2,563.03 2,571.26 2,551.75 2,552.07 0.0M
2021-09-08 2,560.58 2,570.43 2,555.49 2,566.54 0.0M
2021-09-07 2,587.25 2,587.25 2,560.48 2,560.64 0.0M
2021-09-03 2,595.37 2,597.72 2,591.52 2,591.69 0.0M
2021-09-02 2,585.42 2,600.13 2,585.42 2,600.12 0.0M
2021-09-01 2,571.25 2,588.61 2,564.69 2,579.72 0.0M
2021-08-31 2,558.22 2,565.06 2,555.41 2,563.79 0.0M
2021-08-30 2,561.55 2,566.56 2,556.85 2,558.98 0.0M
2021-08-27 2,531.98 2,560.73 2,531.44 2,557.03 0.0M
2021-08-26 2,544.16 2,544.17 2,528.74 2,529.30 0.0M
2021-08-25 2,541.90 2,553.86 2,537.86 2,547.45 0.0M
2021-08-24 2,538.21 2,545.84 2,534.69 2,542.49 0.0M
2021-08-23 2,526.92 2,537.98 2,526.92 2,532.81 0.0M
2021-08-20 2,493.13 2,523.32 2,491.06 2,519.57 0.0M
2021-08-19 2,487.61 2,506.63 2,484.85 2,495.11 0.0M
2021-08-18 2,523.76 2,524.18 2,499.16 2,499.42 0.0M
2021-08-17 2,516.54 2,526.61 2,508.85 2,526.09 0.0M
2021-08-16 2,528.64 2,531.17 2,517.10 2,528.30 0.0M
2021-08-13 2,536.00 2,538.37 2,531.77 2,535.02 0.0M
2021-08-12 2,537.27 2,537.50 2,526.35 2,532.92 0.0M
2021-08-11 2,532.19 2,536.76 2,525.60 2,536.67 0.0M
2021-08-10 2,532.51 2,533.73 2,524.66 2,527.30 0.0M
2021-08-09 2,537.02 2,538.46 2,530.50 2,531.60 0.0M
2021-08-06 2,544.30 2,546.23 2,537.05 2,541.88 0.0M
2021-08-05 2,532.84 2,541.13 2,528.71 2,541.09 0.0M
2021-08-04 2,541.47 2,547.23 2,526.57 2,529.70 0.0M
2021-08-03 2,552.14 2,552.14 2,533.59 2,551.96 0.0M
2021-08-02 2,563.29 2,571.93 2,550.37 2,551.28 0.0M
2021-07-30 2,552.89 2,570.79 2,552.89 2,555.28 0.0M
2021-07-29 2,564.87 2,574.70 2,560.22 2,560.52 0.0M
2021-07-28 2,549.67 2,564.77 2,542.69 2,556.86 0.0M
2021-07-27 2,547.99 2,550.21 2,538.77 2,549.60 0.0M
2021-07-26 2,552.16 2,557.73 2,549.66 2,552.03 0.0M
2021-07-23 2,546.37 2,556.56 2,537.92 2,554.64 0.0M
2021-07-22 2,546.11 2,546.11 2,532.11 2,539.81 0.0M
2021-07-21 2,541.01 2,551.19 2,540.24 2,546.19 0.0M
2021-07-20 2,495.19 2,541.85 2,494.10 2,533.45 0.0M
2021-07-19 2,504.39 2,504.39 2,475.85 2,492.50 0.0M
2021-07-16 2,541.41 2,546.74 2,525.64 2,528.31 0.0M
2021-07-15 2,534.28 2,542.28 2,525.58 2,537.83 0.0M
2021-07-14 2,556.38 2,559.49 2,537.94 2,540.67 0.0M
2021-07-13 2,566.46 2,568.57 2,549.42 2,549.84 0.0M
2021-07-12 2,576.35 2,577.32 2,567.98 2,572.37 0.0M
2021-07-09 2,566.14 2,581.88 2,564.50 2,581.41 0.0M
2021-07-08 2,547.50 2,562.31 2,537.49 2,551.58 0.0M
2021-07-07 2,572.11 2,577.41 2,557.35 2,574.64 0.0M
2021-07-06 2,581.98 2,581.98 2,553.20 2,570.35 0.0M
2021-07-02 2,582.91 2,583.71 2,573.58 2,581.11 0.0M
2021-07-01 2,569.42 2,582.14 2,567.51 2,577.99 0.0M
2021-06-30 2,566.42 2,568.76 2,562.91 2,564.31 0.0M
2021-06-29 2,578.81 2,581.56 2,566.03 2,567.86 0.0M
2021-06-28 2,593.22 2,593.22 2,566.44 2,577.41 0.0M
2021-06-25 2,570.06 2,588.69 2,569.68 2,588.18 0.0M
2021-06-24 2,558.29 2,566.58 2,556.63 2,565.31 0.0M
2021-06-23 2,563.95 2,564.41 2,550.51 2,550.51 0.0M
2021-06-22 2,561.66 2,568.72 2,551.50 2,563.03 0.0M
2021-06-21 2,538.15 2,563.35 2,532.27 2,561.78 0.0M
2021-06-18 2,545.81 2,549.10 2,528.84 2,529.22 0.0M
2021-06-17 2,566.10 2,572.19 2,550.39 2,562.55 0.0M
2021-06-16 2,587.87 2,590.44 2,559.10 2,570.81 0.0M
2021-06-15 2,598.38 2,598.38 2,580.65 2,586.26 0.0M
2021-06-14 2,598.34 2,600.18 2,589.61 2,596.41 0.0M
2021-06-11 2,592.38 2,597.81 2,585.31 2,597.69 0.0M
2021-06-10 2,578.01 2,592.74 2,572.86 2,590.04 0.0M
2021-06-09 2,579.17 2,586.96 2,571.39 2,571.53 0.0M
2021-06-08 2,562.79 2,579.18 2,554.45 2,576.46 0.0M
2021-06-07 2,548.57 2,558.29 2,544.85 2,555.92 0.0M
2021-06-04 2,541.22 2,547.33 2,537.80 2,545.22 0.0M
2021-06-03 2,531.18 2,536.72 2,518.84 2,532.44 0.0M
2021-06-02 2,534.81 2,542.78 2,529.66 2,541.99 0.0M
2021-06-01 2,538.54 2,541.05 2,525.34 2,531.19 0.0M
2021-05-28 2,535.31 2,536.13 2,520.32 2,528.34 0.0M
2021-05-27 2,527.49 2,532.22 2,523.60 2,530.14 0.0M
2021-05-26 2,504.45 2,515.80 2,502.01 2,514.54 0.0M
2021-05-25 2,525.44 2,529.20 2,497.04 2,499.51 0.0M
2021-05-24 2,519.99 2,527.93 2,510.76 2,519.76 0.0M
2021-05-21 2,516.69 2,527.01 2,503.58 2,507.66 0.0M
2021-05-20 2,492.97 2,511.24 2,483.71 2,504.37 0.0M
2021-05-19 2,484.60 2,494.07 2,461.44 2,493.64 0.0M
2021-05-18 2,528.41 2,534.65 2,511.32 2,511.79 0.0M
2021-05-17 2,520.88 2,531.98 2,510.92 2,528.52 0.0M
2021-05-14 2,500.36 2,532.57 2,500.36 2,527.73 0.0M
2021-05-13 2,447.75 2,497.16 2,447.63 2,486.02 0.0M
2021-05-12 2,491.37 2,497.27 2,443.85 2,445.60 0.0M
2021-05-11 2,501.28 2,511.20 2,477.96 2,496.16 0.0M
2021-05-10 2,548.00 2,558.59 2,526.11 2,526.24 0.0M
2021-05-07 2,507.47 2,540.19 2,503.95 2,539.19 0.0M
2021-05-06 2,505.82 2,516.40 2,487.10 2,515.98 0.0M
2021-05-05 2,510.29 2,511.44 2,490.30 2,500.72 0.0M
2021-05-04 2,511.17 2,516.67 2,492.36 2,511.25 0.0M
2021-05-03 2,513.86 2,529.97 2,509.47 2,516.42 0.0M
2021-04-30 2,505.67 2,511.73 2,493.89 2,499.57 0.0M
2021-04-29 2,516.82 2,524.28 2,498.07 2,515.49 0.0M
2021-04-28 2,499.87 2,505.20 2,495.24 2,500.08 0.0M
2021-04-27 2,493.24 2,500.00 2,485.57 2,495.82 0.0M
2021-04-26 2,498.47 2,505.94 2,491.68 2,494.31 0.0M
2021-04-23 2,464.38 2,490.97 2,462.04 2,483.65 0.0M
2021-04-22 2,475.24 2,485.59 2,454.13 2,459.18 0.0M
2021-04-21 2,440.12 2,478.66 2,435.92 2,476.78 0.0M
2021-04-20 2,460.97 2,462.39 2,432.22 2,442.46 0.0M
2021-04-19 2,476.54 2,477.49 2,462.54 2,468.87 0.0M
2021-04-16 2,481.52 2,486.05 2,469.96 2,476.28 0.0M
2021-04-15 2,466.79 2,470.69 2,456.69 2,468.78 0.0M
2021-04-14 2,446.08 2,472.28 2,446.08 2,456.41 0.0M
2021-04-13 2,441.83 2,449.19 2,427.67 2,443.78 0.0M
2021-04-12 2,449.83 2,455.16 2,442.14 2,453.34 0.0M
2021-04-09 2,443.68 2,450.39 2,435.03 2,449.41 0.0M
2021-04-08 2,439.47 2,443.53 2,424.51 2,440.59 0.0M
2021-04-07 2,455.57 2,459.08 2,436.99 2,443.95 0.0M
2021-04-06 2,442.87 2,458.86 2,442.16 2,451.86 0.0M
2021-04-05 2,442.98 2,448.86 2,436.72 2,445.79 0.0M
2021-04-01 2,408.30 2,425.21 2,401.47 2,424.97 0.0M
2021-03-31 2,409.85 2,418.26 2,400.18 2,400.18 0.0M
2021-03-30 2,400.78 2,418.66 2,395.61 2,411.71 0.0M
2021-03-29 2,408.56 2,423.87 2,389.56 2,403.45 0.0M
2021-03-26 2,397.10 2,419.31 2,382.55 2,418.13 0.0M
2021-03-25 2,333.83 2,387.95 2,318.85 2,382.32 0.0M
2021-03-24 2,360.00 2,389.37 2,343.83 2,343.91 0.0M
2021-03-23 2,383.52 2,388.86 2,337.74 2,346.06 0.0M
2021-03-22 2,405.65 2,407.93 2,392.58 2,400.05 0.0M
2021-03-19 2,417.05 2,427.55 2,393.10 2,412.00 0.0M
2021-03-18 2,440.06 2,461.30 2,414.58 2,419.69 0.0M
2021-03-17 2,429.10 2,447.53 2,419.43 2,447.00 0.0M
2021-03-16 2,459.88 2,459.88 2,426.16 2,432.59 0.0M
2021-03-15 2,438.40 2,466.10 2,432.75 2,465.69 0.0M
2021-03-12 2,411.92 2,433.69 2,410.35 2,433.38 0.0M
2021-03-11 2,401.03 2,422.51 2,394.82 2,405.21 0.0M
2021-03-10 2,379.83 2,406.60 2,375.23 2,397.64 0.0M
2021-03-09 2,388.99 2,399.89 2,368.89 2,368.92 0.0M
2021-03-08 2,360.20 2,407.95 2,356.17 2,382.41 0.0M
2021-03-05 2,319.97 2,351.93 2,266.34 2,345.91 0.0M
2021-03-04 2,331.29 2,340.43 2,262.34 2,297.15 0.0M
2021-03-03 2,324.95 2,353.09 2,322.27 2,328.34 0.0M
2021-03-02 2,328.05 2,334.36 2,315.31 2,321.36 0.0M
2021-03-01 2,318.24 2,341.96 2,318.24 2,329.38 0.0M
2021-02-26 2,299.65 2,310.72 2,256.46 2,282.11 0.0M
2021-02-25 2,374.93 2,375.30 2,296.34 2,304.61 0.0M
2021-02-24 2,327.59 2,375.13 2,326.27 2,371.62 0.0M
2021-02-23 2,311.39 2,330.41 2,266.43 2,323.66 0.0M
2021-02-22 2,283.83 2,329.32 2,283.83 2,312.36 0.0M
2021-02-19 2,261.53 2,290.70 2,261.53 2,286.81 0.0M
2021-02-18 2,257.55 2,265.66 2,241.89 2,249.64 0.0M
2021-02-17 2,264.79 2,274.82 2,253.27 2,271.66 0.0M
2021-02-16 2,276.25 2,280.33 2,260.68 2,271.46 0.0M
2021-02-12 2,250.00 2,269.93 2,247.12 2,268.06 0.0M
2021-02-11 2,256.12 2,268.35 2,230.62 2,254.79 0.0M
2021-02-10 2,255.64 2,268.80 2,240.19 2,255.74 0.0M
2021-02-09 2,241.47 2,247.69 2,227.87 2,241.17 0.0M
2021-02-08 2,218.28 2,245.73 2,218.28 2,245.62 0.0M
2021-02-05 2,211.07 2,214.46 2,197.11 2,206.94 0.0M
2021-02-04 2,171.14 2,198.02 2,168.07 2,197.11 0.0M
2021-02-03 2,142.83 2,167.26 2,139.01 2,162.81 0.0M
2021-02-02 2,141.51 2,150.74 2,131.21 2,142.93 0.0M
2021-02-01 2,107.32 2,125.90 2,088.08 2,120.19 0.0M
2021-01-29 2,134.02 2,142.07 2,086.15 2,092.39 0.0M
2021-01-28 2,144.27 2,163.14 2,137.24 2,139.11 0.0M
2021-01-27 2,137.23 2,156.01 2,119.13 2,127.83 0.0M
2021-01-26 2,182.09 2,185.39 2,153.38 2,160.18 0.0M
2021-01-25 2,159.08 2,175.40 2,137.79 2,165.72 0.0M
2021-01-22 2,154.59 2,170.81 2,146.98 2,168.18 0.0M
2021-01-21 2,192.83 2,193.18 2,171.33 2,175.96 0.0M
2021-01-20 2,192.12 2,198.85 2,184.58 2,195.31 0.0M
2021-01-19 2,197.71 2,198.74 2,176.19 2,184.97 0.0M
2021-01-15 2,188.37 2,189.69 2,160.40 2,177.34 0.0M
2021-01-14 2,188.63 2,216.33 2,187.46 2,204.67 0.0M
2021-01-13 2,187.53 2,191.19 2,167.57 2,174.79 0.0M
2021-01-12 2,162.72 2,193.26 2,162.72 2,191.03 0.0M
2021-01-11 2,129.28 2,161.22 2,124.43 2,156.96 0.0M
2021-01-08 2,165.58 2,167.61 2,132.45 2,154.22 0.0M
2021-01-07 2,151.79 2,166.04 2,149.20 2,157.24 0.0M
2021-01-06 2,094.01 2,156.08 2,094.01 2,137.69 0.0M
2021-01-05 2,046.45 2,090.36 2,046.34 2,077.18 0.0M
2021-01-04 2,094.72 2,097.10 2,031.73 2,045.92 0.0M