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
2022-12-30 1,857.43 1,878.05 1,849.92 1,876.47 0.0M
2022-12-29 1,831.56 1,885.54 1,828.42 1,882.02 0.0M
2022-12-28 1,837.41 1,851.07 1,813.83 1,816.95 0.0M
2022-12-27 1,853.95 1,856.28 1,826.22 1,839.81 0.0M
2022-12-23 1,858.25 1,864.95 1,837.62 1,862.51 0.0M
2022-12-22 1,866.78 1,866.98 1,819.87 1,863.58 0.0M
2022-12-21 1,874.05 1,901.12 1,866.94 1,892.12 0.0M
2022-12-20 1,844.29 1,877.94 1,836.55 1,859.39 0.0M
2022-12-19 1,899.62 1,900.67 1,847.18 1,855.23 0.0M
2022-12-16 1,912.46 1,924.19 1,882.28 1,902.36 0.0M
2022-12-15 1,966.39 1,970.25 1,929.24 1,931.63 0.0M
2022-12-14 2,005.17 2,033.64 1,981.74 2,001.79 0.0M
2022-12-13 2,046.34 2,086.20 1,986.95 2,011.41 0.0M
2022-12-12 1,945.20 1,980.65 1,938.31 1,980.55 0.0M
2022-12-09 1,943.06 1,965.49 1,933.71 1,941.60 0.0M
2022-12-08 1,936.67 1,965.98 1,918.57 1,952.42 0.0M
2022-12-07 1,933.79 1,951.41 1,919.41 1,924.76 0.0M
2022-12-06 1,987.42 1,987.42 1,926.22 1,943.39 0.0M
2022-12-05 2,045.95 2,049.19 1,983.34 1,989.21 0.0M
2022-12-02 2,025.02 2,068.20 2,017.03 2,061.22 0.0M
2022-12-01 2,048.64 2,075.71 2,032.39 2,059.54 0.0M
2022-11-30 1,975.33 2,044.02 1,956.56 2,044.00 0.0M
2022-11-29 1,971.28 1,989.23 1,964.98 1,972.88 0.0M
2022-11-28 1,988.51 2,006.29 1,959.81 1,964.99 0.0M
2022-11-25 1,999.91 2,011.52 1,995.42 2,009.06 0.0M
2022-11-23 1,979.77 2,010.79 1,974.38 2,007.45 0.0M
2022-11-22 1,964.25 1,981.60 1,948.06 1,981.09 0.0M
2022-11-21 1,962.91 1,971.61 1,946.57 1,958.06 0.0M
2022-11-18 2,009.99 2,015.27 1,960.86 1,978.50 0.0M
2022-11-17 1,976.30 1,987.95 1,957.17 1,980.98 0.0M
2022-11-16 2,047.24 2,048.44 2,006.06 2,013.71 0.0M
2022-11-15 2,074.35 2,098.09 2,049.45 2,070.26 0.0M
2022-11-14 2,053.71 2,061.03 2,023.57 2,023.61 0.0M
2022-11-11 1,995.18 2,085.75 1,992.70 2,069.56 0.0M
2022-11-10 1,897.07 1,993.34 1,897.07 1,992.35 0.0M
2022-11-09 1,847.37 1,851.15 1,808.36 1,811.06 0.0M
2022-11-08 1,862.59 1,896.96 1,839.17 1,868.10 0.0M
2022-11-07 1,858.53 1,863.61 1,828.40 1,857.04 0.0M
2022-11-04 1,858.37 1,865.53 1,807.13 1,844.74 0.0M
2022-11-03 1,814.57 1,852.91 1,801.89 1,833.10 0.0M
2022-11-02 1,902.76 1,927.84 1,838.06 1,838.44 0.0M
2022-11-01 1,940.12 1,945.20 1,904.38 1,906.15 0.0M
2022-10-31 1,909.14 1,922.85 1,895.51 1,907.40 0.0M
2022-10-28 1,875.99 1,919.86 1,862.54 1,918.90 0.0M
2022-10-27 1,895.33 1,915.44 1,876.66 1,879.22 0.0M
2022-10-26 1,870.97 1,928.10 1,868.85 1,883.52 0.0M
2022-10-25 1,814.84 1,883.49 1,814.84 1,881.43 0.0M
2022-10-24 1,806.48 1,814.14 1,772.96 1,810.03 0.0M
2022-10-21 1,760.15 1,804.96 1,740.60 1,803.08 0.0M
2022-10-20 1,776.79 1,815.45 1,761.55 1,767.29 0.0M
2022-10-19 1,815.36 1,818.76 1,766.14 1,778.13 0.0M
2022-10-18 1,851.49 1,866.51 1,816.68 1,835.28 0.0M
2022-10-17 1,775.70 1,816.52 1,775.70 1,805.54 0.0M
2022-10-14 1,820.21 1,832.66 1,741.06 1,743.00 0.0M
2022-10-13 1,729.18 1,811.28 1,701.30 1,799.11 0.0M
2022-10-12 1,770.47 1,784.70 1,746.69 1,775.94 0.0M
2022-10-11 1,776.05 1,805.84 1,734.82 1,769.16 0.0M
2022-10-10 1,817.24 1,818.14 1,768.44 1,784.55 0.0M
2022-10-07 1,859.36 1,859.36 1,803.47 1,812.56 0.0M
2022-10-06 1,893.91 1,919.90 1,871.05 1,887.96 0.0M
2022-10-05 1,878.82 1,908.65 1,852.55 1,899.96 0.0M
2022-10-04 1,863.47 1,917.46 1,863.47 1,917.35 0.0M
2022-10-03 1,794.88 1,834.78 1,770.00 1,821.34 0.0M
2022-09-30 1,792.86 1,828.18 1,773.47 1,774.70 0.0M
2022-09-29 1,830.14 1,833.00 1,782.62 1,798.24 0.0M
2022-09-28 1,810.23 1,869.21 1,805.88 1,860.15 0.0M
2022-09-27 1,823.63 1,844.96 1,783.33 1,799.20 0.0M
2022-09-26 1,822.77 1,853.82 1,792.65 1,793.52 0.0M
2022-09-23 1,842.38 1,848.23 1,799.58 1,828.83 0.0M
2022-09-22 1,919.64 1,924.89 1,862.78 1,869.16 0.0M
2022-09-21 1,980.99 2,003.77 1,926.43 1,926.62 0.0M
2022-09-20 1,993.37 1,998.30 1,958.34 1,968.27 0.0M
2022-09-19 1,983.38 2,014.58 1,981.96 2,013.56 0.0M
2022-09-16 2,026.11 2,026.11 1,988.71 2,003.10 0.0M
2022-09-15 2,042.23 2,101.45 2,040.85 2,055.50 0.0M
2022-09-14 2,051.51 2,059.84 2,019.96 2,054.49 0.0M
2022-09-13 2,097.44 2,097.44 2,045.47 2,051.46 0.0M
2022-09-12 2,144.49 2,171.65 2,138.38 2,164.38 0.0M
2022-09-09 2,097.30 2,135.00 2,097.30 2,130.98 0.0M
2022-09-08 2,017.73 2,075.97 2,007.70 2,075.83 0.0M
2022-09-07 1,975.70 2,042.18 1,972.92 2,039.54 0.0M
2022-09-06 2,004.99 2,004.99 1,960.48 1,976.56 0.0M
2022-09-02 2,041.13 2,045.17 1,986.57 1,996.39 0.0M
2022-09-01 2,010.22 2,015.55 1,965.44 2,014.39 0.0M
2022-08-31 2,063.01 2,077.45 2,031.18 2,034.16 0.0M
2022-08-30 2,081.04 2,090.60 2,029.65 2,044.23 0.0M
2022-08-29 2,062.21 2,088.43 2,058.30 2,064.42 0.0M
2022-08-26 2,178.65 2,179.88 2,083.16 2,083.64 0.0M
2022-08-25 2,149.89 2,178.28 2,142.84 2,178.15 0.0M
2022-08-24 2,108.96 2,149.59 2,100.97 2,133.53 0.0M
2022-08-23 2,110.92 2,136.22 2,101.23 2,103.74 0.0M
2022-08-22 2,134.43 2,142.19 2,104.73 2,109.64 0.0M
2022-08-19 2,216.06 2,216.06 2,160.87 2,169.71 0.0M
2022-08-18 2,250.70 2,250.70 2,226.05 2,242.64 0.0M
2022-08-17 2,278.65 2,282.12 2,236.95 2,250.75 0.0M
2022-08-16 2,304.47 2,333.25 2,269.71 2,314.18 0.0M
2022-08-15 2,300.47 2,320.82 2,291.77 2,315.29 0.0M
2022-08-12 2,280.81 2,316.13 2,265.95 2,316.10 0.0M
2022-08-11 2,290.34 2,331.57 2,257.06 2,262.07 0.0M
2022-08-10 2,229.75 2,268.19 2,229.75 2,265.37 0.0M
2022-08-09 2,218.42 2,218.42 2,166.13 2,177.79 0.0M
2022-08-08 2,235.51 2,289.72 2,235.51 2,245.68 0.0M
2022-08-05 2,171.26 2,226.77 2,158.96 2,221.32 0.0M
2022-08-04 2,195.27 2,211.60 2,185.01 2,199.40 0.0M
2022-08-03 2,164.14 2,203.29 2,158.79 2,199.01 0.0M
2022-08-02 2,111.05 2,165.70 2,108.79 2,142.06 0.0M
2022-08-01 2,103.11 2,140.50 2,082.82 2,123.85 0.0M
2022-07-29 2,104.90 2,123.27 2,085.70 2,119.36 0.0M
2022-07-28 2,085.51 2,112.24 2,045.90 2,111.86 0.0M
2022-07-27 2,046.30 2,090.24 2,036.46 2,084.00 0.0M
2022-07-26 2,047.51 2,047.51 2,015.73 2,019.11 0.0M
2022-07-25 2,076.28 2,076.68 2,042.43 2,066.65 0.0M
2022-07-22 2,126.66 2,141.68 2,060.97 2,076.17 0.0M
2022-07-21 2,100.19 2,131.22 2,090.51 2,131.14 0.0M
2022-07-20 2,056.65 2,111.58 2,056.51 2,104.18 0.0M
2022-07-19 2,006.77 2,051.71 1,996.12 2,051.18 0.0M
2022-07-18 2,010.79 2,034.81 1,973.92 1,980.99 0.0M
2022-07-15 1,962.98 1,987.84 1,935.56 1,986.35 0.0M
2022-07-14 1,949.79 1,953.07 1,916.25 1,937.37 0.0M
2022-07-13 1,944.72 1,989.00 1,932.75 1,974.58 0.0M
2022-07-12 1,982.02 2,008.07 1,970.86 1,985.63 0.0M
2022-07-11 2,027.30 2,034.51 1,980.58 1,983.73 0.0M
2022-07-08 2,041.96 2,078.16 2,024.60 2,049.50 0.0M
2022-07-07 2,009.89 2,064.33 2,009.89 2,063.42 0.0M
2022-07-06 2,017.57 2,043.42 1,986.81 2,000.48 0.0M
2022-07-05 1,931.25 2,022.11 1,912.67 2,021.68 0.0M
2022-07-01 1,914.58 1,961.69 1,911.29 1,960.31 0.0M
2022-06-30 1,923.83 1,940.14 1,879.02 1,911.79 0.0M
2022-06-29 1,968.55 1,968.55 1,934.40 1,952.05 0.0M
2022-06-28 2,048.08 2,067.85 1,977.86 1,978.80 0.0M
2022-06-27 2,068.15 2,074.17 2,016.79 2,039.55 0.0M
2022-06-24 1,996.59 2,061.22 1,994.21 2,060.90 0.0M
2022-06-23 1,914.13 1,979.13 1,909.47 1,975.35 0.0M
2022-06-22 1,856.70 1,927.18 1,856.10 1,904.02 0.0M
2022-06-21 1,886.81 1,919.16 1,885.59 1,886.85 0.0M
2022-06-17 1,824.73 1,878.86 1,821.37 1,863.08 0.0M
2022-06-16 1,859.34 1,863.03 1,799.96 1,813.06 0.0M
2022-06-15 1,879.25 1,943.32 1,871.32 1,915.01 0.0M
2022-06-14 1,880.89 1,891.45 1,840.93 1,859.80 0.0M
2022-06-13 1,931.94 1,939.03 1,861.24 1,869.86 0.0M
2022-06-10 2,039.20 2,047.21 1,990.03 1,996.46 0.0M
2022-06-09 2,144.02 2,146.59 2,083.17 2,083.20 0.0M
2022-06-08 2,163.17 2,194.78 2,150.69 2,158.19 0.0M
2022-06-07 2,111.82 2,173.65 2,105.35 2,172.23 0.0M
2022-06-06 2,158.98 2,166.87 2,124.92 2,137.43 0.0M
2022-06-03 2,147.76 2,164.28 2,120.15 2,131.00 0.0M
2022-06-02 2,094.48 2,179.49 2,090.88 2,177.75 0.0M
2022-06-01 2,146.06 2,159.33 2,066.51 2,090.53 0.0M
2022-05-31 2,159.20 2,162.17 2,123.23 2,136.03 0.0M
2022-05-27 2,117.01 2,167.80 2,116.54 2,167.80 0.0M
2022-05-26 2,070.74 2,119.72 2,069.98 2,107.27 0.0M
2022-05-25 2,018.77 2,070.40 2,018.77 2,061.54 0.0M
2022-05-24 2,051.12 2,051.12 1,998.83 2,024.15 0.0M
2022-05-23 2,074.42 2,080.32 2,040.73 2,073.17 0.0M
2022-05-20 2,080.25 2,087.35 2,005.20 2,061.24 0.0M
2022-05-19 2,029.84 2,087.76 2,026.73 2,063.96 0.0M
2022-05-18 2,087.47 2,099.46 2,036.39 2,043.09 0.0M
2022-05-17 2,084.49 2,112.24 2,058.36 2,112.16 0.0M
2022-05-16 2,065.14 2,081.07 2,045.51 2,048.87 0.0M
2022-05-13 2,020.22 2,082.68 2,020.22 2,074.66 0.0M
2022-05-12 1,936.68 2,011.75 1,925.45 1,991.17 0.0M
2022-05-11 2,008.48 2,040.07 1,951.59 1,954.47 0.0M
2022-05-10 2,058.38 2,076.57 1,973.26 2,016.29 0.0M
2022-05-09 2,095.51 2,104.22 2,024.07 2,032.20 0.0M
2022-05-06 2,167.01 2,167.01 2,099.64 2,128.84 0.0M
2022-05-05 2,257.08 2,257.08 2,158.08 2,180.27 0.0M
2022-05-04 2,214.12 2,282.91 2,184.59 2,280.37 0.0M
2022-05-03 2,204.49 2,231.65 2,197.54 2,216.18 0.0M
2022-05-02 2,177.89 2,215.21 2,160.66 2,212.97 0.0M
2022-04-29 2,236.08 2,265.03 2,175.71 2,178.33 0.0M
2022-04-28 2,224.71 2,255.14 2,177.80 2,245.53 0.0M
2022-04-27 2,217.00 2,246.24 2,200.33 2,208.57 0.0M
2022-04-26 2,284.76 2,287.25 2,217.61 2,217.67 0.0M
2022-04-25 2,264.08 2,300.99 2,245.88 2,300.72 0.0M
2022-04-22 2,326.10 2,336.39 2,275.84 2,276.38 0.0M
2022-04-21 2,415.67 2,426.41 2,326.36 2,332.75 0.0M
2022-04-20 2,424.88 2,426.67 2,393.81 2,394.16 0.0M
2022-04-19 2,371.26 2,430.38 2,371.06 2,421.52 0.0M
2022-04-18 2,392.55 2,393.06 2,352.94 2,369.12 0.0M
2022-04-14 2,432.94 2,440.90 2,399.64 2,399.75 0.0M
2022-04-13 2,386.46 2,433.22 2,383.61 2,430.41 0.0M
2022-04-12 2,423.55 2,457.25 2,383.24 2,389.79 0.0M
2022-04-11 2,400.27 2,435.63 2,390.21 2,405.60 0.0M
2022-04-08 2,430.13 2,448.55 2,411.83 2,417.40 0.0M
2022-04-07 2,442.77 2,455.41 2,394.24 2,435.28 0.0M
2022-04-06 2,465.94 2,465.94 2,423.14 2,447.80 0.0M
2022-04-05 2,544.84 2,553.84 2,484.45 2,489.17 0.0M
2022-04-04 2,516.29 2,552.13 2,516.17 2,546.96 0.0M
2022-04-01 2,487.96 2,507.87 2,480.06 2,507.52 0.0M
2022-03-31 2,510.52 2,516.71 2,476.83 2,476.86 0.0M
2022-03-30 2,540.50 2,552.80 2,497.56 2,510.69 0.0M
2022-03-29 2,505.66 2,564.03 2,504.87 2,556.52 0.0M
2022-03-28 2,454.84 2,473.90 2,426.93 2,473.72 0.0M
2022-03-25 2,474.22 2,474.22 2,432.62 2,454.61 0.0M
2022-03-24 2,445.64 2,469.14 2,422.01 2,469.00 0.0M
2022-03-23 2,460.72 2,480.44 2,434.75 2,438.40 0.0M
2022-03-22 2,428.19 2,482.16 2,428.19 2,474.59 0.0M
2022-03-21 2,439.20 2,457.31 2,408.26 2,424.33 0.0M
2022-03-18 2,384.49 2,446.86 2,382.27 2,444.69 0.0M
2022-03-17 2,327.33 2,393.75 2,321.64 2,393.69 0.0M
2022-03-16 2,281.31 2,341.24 2,269.90 2,341.09 0.0M
2022-03-15 2,215.05 2,257.85 2,209.28 2,256.35 0.0M
2022-03-14 2,256.41 2,275.64 2,201.08 2,210.15 0.0M
2022-03-11 2,341.11 2,343.02 2,266.09 2,266.88 0.0M
2022-03-10 2,331.68 2,338.19 2,296.49 2,329.89 0.0M
2022-03-09 2,325.46 2,370.54 2,325.46 2,357.12 0.0M
2022-03-08 2,283.42 2,348.09 2,262.25 2,288.89 0.0M
2022-03-07 2,354.25 2,362.73 2,282.99 2,283.24 0.0M
2022-03-04 2,384.52 2,397.31 2,334.83 2,350.55 0.0M
2022-03-03 2,452.66 2,456.91 2,384.96 2,396.23 0.0M
2022-03-02 2,432.56 2,455.78 2,400.68 2,446.99 0.0M
2022-03-01 2,435.39 2,461.14 2,405.71 2,421.75 0.0M
2022-02-28 2,421.87 2,453.82 2,415.81 2,441.89 0.0M
2022-02-25 2,398.77 2,444.06 2,386.93 2,443.93 0.0M
2022-02-24 2,332.14 2,400.31 2,310.57 2,396.69 0.0M
2022-02-23 2,413.38 2,422.12 2,362.98 2,363.87 0.0M
2022-02-22 2,420.37 2,435.94 2,396.58 2,406.92 0.0M
2022-02-18 2,440.01 2,458.60 2,419.79 2,429.69 0.0M
2022-02-17 2,473.83 2,473.83 2,443.21 2,446.95 0.0M
2022-02-16 2,486.88 2,495.91 2,472.17 2,489.32 0.0M
2022-02-15 2,470.79 2,497.37 2,470.79 2,494.78 0.0M
2022-02-14 2,471.95 2,485.07 2,448.19 2,458.25 0.0M
2022-02-11 2,489.98 2,514.38 2,462.02 2,473.16 0.0M
2022-02-10 2,497.97 2,533.45 2,471.37 2,482.64 0.0M
2022-02-09 2,493.80 2,521.02 2,493.80 2,520.15 0.0M
2022-02-08 2,456.00 2,479.96 2,446.42 2,476.84 0.0M
2022-02-07 2,448.98 2,472.46 2,448.98 2,455.51 0.0M
2022-02-04 2,431.09 2,460.59 2,415.00 2,443.82 0.0M
2022-02-03 2,466.93 2,468.94 2,435.37 2,437.33 0.0M
2022-02-02 2,492.85 2,492.85 2,468.85 2,482.28 0.0M
2022-02-01 2,482.82 2,499.18 2,456.83 2,497.28 0.0M
2022-01-31 2,416.60 2,480.61 2,414.30 2,480.49 0.0M
2022-01-28 2,378.35 2,425.77 2,355.42 2,425.71 0.0M
2022-01-27 2,421.42 2,440.25 2,370.86 2,380.13 0.0M
2022-01-26 2,454.20 2,472.58 2,387.93 2,404.66 0.0M
2022-01-25 2,438.92 2,464.58 2,394.36 2,436.23 0.0M
2022-01-24 2,409.72 2,469.08 2,368.18 2,465.74 0.0M
2022-01-21 2,468.75 2,486.21 2,436.61 2,438.89 0.0M
2022-01-20 2,512.22 2,546.51 2,470.43 2,472.94 0.0M
2022-01-19 2,521.20 2,534.90 2,501.67 2,502.76 0.0M
2022-01-18 2,550.10 2,550.10 2,513.66 2,516.52 0.0M
2022-01-14 2,544.34 2,562.84 2,524.61 2,562.30 0.0M
2022-01-13 2,572.63 2,583.63 2,551.27 2,555.95 0.0M
2022-01-12 2,585.97 2,594.15 2,558.19 2,567.03 0.0M
2022-01-11 2,560.17 2,585.47 2,552.23 2,583.49 0.0M
2022-01-10 2,563.33 2,563.33 2,519.19 2,557.17 0.0M
2022-01-07 2,557.44 2,579.47 2,554.01 2,562.65 0.0M
2022-01-06 2,559.67 2,579.22 2,541.14 2,559.30 0.0M
2022-01-05 2,600.61 2,615.98 2,554.41 2,554.41 0.0M
2022-01-04 2,604.10 2,613.03 2,587.70 2,599.41 0.0M
2022-01-03 2,571.89 2,598.14 2,559.36 2,598.00 0.0M