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
2024-12-31 2,334.52 2,352.41 2,323.78 2,333.79 0.0M
2024-12-30 2,327.60 2,333.18 2,300.02 2,324.20 0.0M
2024-12-27 2,352.59 2,370.09 2,333.76 2,347.29 0.0M
2024-12-26 2,343.98 2,371.27 2,341.37 2,366.08 0.0M
2024-12-25 2,341.73 2,356.50 2,332.78 2,356.18 0.0M
2024-12-24 2,341.73 2,356.50 2,332.78 2,356.18 0.0M
2024-12-23 2,327.24 2,342.53 2,318.13 2,341.08 0.0M
2024-12-20 2,291.32 2,353.11 2,290.96 2,330.75 0.0M
2024-12-19 2,328.60 2,339.45 2,297.83 2,300.56 0.0M
2024-12-18 2,403.40 2,413.21 2,314.67 2,318.50 0.0M
2024-12-17 2,405.72 2,424.83 2,398.25 2,401.82 0.0M
2024-12-16 2,419.54 2,442.51 2,413.30 2,418.85 0.0M
2024-12-13 2,441.07 2,442.72 2,419.92 2,430.43 0.0M
2024-12-12 2,456.73 2,462.91 2,446.96 2,447.10 0.0M
2024-12-11 2,477.06 2,479.06 2,454.18 2,464.37 0.0M
2024-12-10 2,490.76 2,490.76 2,456.03 2,468.82 0.0M
2024-12-09 2,481.78 2,521.17 2,481.78 2,497.22 0.0M
2024-12-06 2,477.03 2,481.87 2,460.52 2,467.83 0.0M
2024-12-05 2,488.79 2,494.02 2,455.67 2,456.39 0.0M
2024-12-04 2,487.86 2,493.01 2,477.49 2,483.25 0.0M
2024-12-03 2,498.86 2,500.32 2,482.14 2,484.74 0.0M
2024-12-02 2,491.52 2,507.29 2,476.70 2,502.61 0.0M
2024-11-29 2,484.42 2,495.56 2,482.73 2,487.61 0.0M
2024-11-27 2,471.64 2,494.68 2,470.18 2,477.30 0.0M
2024-11-26 2,482.27 2,482.27 2,455.54 2,460.09 0.0M
2024-11-25 2,458.46 2,511.03 2,458.46 2,494.83 0.0M
2024-11-22 2,388.28 2,431.92 2,388.28 2,426.88 0.0M
2024-11-21 2,349.85 2,388.97 2,344.65 2,382.69 0.0M
2024-11-20 2,321.36 2,338.88 2,315.72 2,338.79 0.0M
2024-11-19 2,304.09 2,326.39 2,298.22 2,323.62 0.0M
2024-11-18 2,323.06 2,333.65 2,319.51 2,327.35 0.0M
2024-11-15 2,358.51 2,360.18 2,320.26 2,323.06 0.0M
2024-11-14 2,387.76 2,393.49 2,359.86 2,361.21 0.0M
2024-11-13 2,387.03 2,404.52 2,377.55 2,382.39 0.0M
2024-11-12 2,395.70 2,406.80 2,375.83 2,385.12 0.0M
2024-11-11 2,401.31 2,421.33 2,401.10 2,414.58 0.0M
2024-11-08 2,386.45 2,387.64 2,375.01 2,385.42 0.0M
2024-11-07 2,398.96 2,408.37 2,387.86 2,388.60 0.0M
2024-11-06 2,391.06 2,401.03 2,363.27 2,398.54 0.0M
2024-11-05 2,308.03 2,341.15 2,304.04 2,341.03 0.0M
2024-11-04 2,312.95 2,343.67 2,312.95 2,322.14 0.0M
2024-11-01 2,311.05 2,328.94 2,305.35 2,310.93 0.0M
2024-10-31 2,323.71 2,332.04 2,297.53 2,297.61 0.0M
2024-10-30 2,313.77 2,351.47 2,313.51 2,321.71 0.0M
2024-10-29 2,320.69 2,337.29 2,314.70 2,322.74 0.0M
2024-10-28 2,317.44 2,343.50 2,316.81 2,333.22 0.0M
2024-10-25 2,325.72 2,333.09 2,302.32 2,304.82 0.0M
2024-10-24 2,312.32 2,322.40 2,302.38 2,313.95 0.0M
2024-10-23 2,309.76 2,317.75 2,281.71 2,301.16 0.0M
2024-10-22 2,326.46 2,328.75 2,309.83 2,320.39 0.0M
2024-10-21 2,363.40 2,365.63 2,329.45 2,332.76 0.0M
2024-10-18 2,365.28 2,369.93 2,356.97 2,368.95 0.0M
2024-10-17 2,359.45 2,359.45 2,339.58 2,353.73 0.0M
2024-10-16 2,350.44 2,365.00 2,348.38 2,360.67 0.0M
2024-10-15 2,337.98 2,360.51 2,331.11 2,331.85 0.0M
2024-10-14 2,323.19 2,338.18 2,306.49 2,336.73 0.0M
2024-10-11 2,291.84 2,328.27 2,291.84 2,325.20 0.0M
2024-10-10 2,283.78 2,296.89 2,275.37 2,293.94 0.0M
2024-10-09 2,282.72 2,307.26 2,278.85 2,297.91 0.0M
2024-10-08 2,283.01 2,286.91 2,271.22 2,278.70 0.0M
2024-10-07 2,307.08 2,308.80 2,278.96 2,291.74 0.0M
2024-10-04 2,303.86 2,313.66 2,289.95 2,310.00 0.0M
2024-10-03 2,274.31 2,278.97 2,260.75 2,275.97 0.0M
2024-10-02 2,290.25 2,303.26 2,280.03 2,291.03 0.0M
2024-10-01 2,329.66 2,330.71 2,286.52 2,296.96 0.0M
2024-09-30 2,334.56 2,344.50 2,318.13 2,333.40 0.0M
2024-09-27 2,342.78 2,367.16 2,335.95 2,344.34 0.0M
2024-09-26 2,306.07 2,327.09 2,300.80 2,319.60 0.0M
2024-09-25 2,317.37 2,317.37 2,276.69 2,278.16 0.0M
2024-09-24 2,320.70 2,333.39 2,314.59 2,319.06 0.0M
2024-09-23 2,302.23 2,311.66 2,292.55 2,302.39 0.0M
2024-09-20 2,317.41 2,317.41 2,286.44 2,295.06 0.0M
2024-09-19 2,341.10 2,345.33 2,322.70 2,326.93 0.0M
2024-09-18 2,299.20 2,345.55 2,288.70 2,295.37 0.0M
2024-09-17 2,293.29 2,315.48 2,290.40 2,297.38 0.0M
2024-09-16 2,269.67 2,283.26 2,261.92 2,277.31 0.0M
2024-09-13 2,231.29 2,268.61 2,231.29 2,263.93 0.0M
2024-09-12 2,206.01 2,222.12 2,179.05 2,214.64 0.0M
2024-09-11 2,187.89 2,204.12 2,151.70 2,202.71 0.0M
2024-09-10 2,197.58 2,198.20 2,164.94 2,189.36 0.0M
2024-09-09 2,195.78 2,217.03 2,190.62 2,195.71 0.0M
2024-09-06 2,227.80 2,238.65 2,184.63 2,189.02 0.0M
2024-09-05 2,242.62 2,246.65 2,219.12 2,226.23 0.0M
2024-09-04 2,234.23 2,265.15 2,228.90 2,236.98 0.0M
2024-09-03 2,270.65 2,279.77 2,236.27 2,242.03 0.0M
2024-08-30 2,291.19 2,297.41 2,269.60 2,288.36 0.0M
2024-08-29 2,289.79 2,303.15 2,272.28 2,284.11 0.0M
2024-08-28 2,283.25 2,291.04 2,264.30 2,275.77 0.0M
2024-08-27 2,291.54 2,293.81 2,279.42 2,290.95 0.0M
2024-08-26 2,312.28 2,320.29 2,297.35 2,298.61 0.0M
2024-08-23 2,262.91 2,305.86 2,261.05 2,300.11 0.0M
2024-08-22 2,269.22 2,272.02 2,246.79 2,249.96 0.0M
2024-08-21 2,256.98 2,269.02 2,251.84 2,268.34 0.0M
2024-08-20 2,258.49 2,262.22 2,241.80 2,245.56 0.0M
2024-08-19 2,244.46 2,264.53 2,244.37 2,264.21 0.0M
2024-08-16 2,234.08 2,247.17 2,231.01 2,240.39 0.0M
2024-08-15 2,221.17 2,246.08 2,221.17 2,240.47 0.0M
2024-08-14 2,210.51 2,211.11 2,186.84 2,190.35 0.0M
2024-08-13 2,172.73 2,209.71 2,169.12 2,205.64 0.0M
2024-08-12 2,182.50 2,183.56 2,156.38 2,159.18 0.0M
2024-08-09 2,189.64 2,191.50 2,169.17 2,180.06 0.0M
2024-08-08 2,156.67 2,192.87 2,156.32 2,192.02 0.0M
2024-08-07 2,190.26 2,204.27 2,145.95 2,146.75 0.0M
2024-08-06 2,160.85 2,183.91 2,151.36 2,157.86 0.0M
2024-08-05 2,146.18 2,180.39 2,123.25 2,153.70 0.0M
2024-08-02 2,225.26 2,225.26 2,187.01 2,213.58 0.0M
2024-08-01 2,316.05 2,324.06 2,249.39 2,262.84 0.0M
2024-07-31 2,319.03 2,353.19 2,305.33 2,312.93 0.0M
2024-07-30 2,294.83 2,314.51 2,290.42 2,307.26 0.0M
2024-07-29 2,305.34 2,309.06 2,285.40 2,295.13 0.0M
2024-07-26 2,291.88 2,305.93 2,282.96 2,303.22 0.0M
2024-07-25 2,239.93 2,302.81 2,234.87 2,267.31 0.0M
2024-07-24 2,269.96 2,285.92 2,239.16 2,239.55 0.0M
2024-07-23 2,270.89 2,286.01 2,267.33 2,276.43 0.0M
2024-07-22 2,276.88 2,281.91 2,246.48 2,281.40 0.0M
2024-07-19 2,279.25 2,279.36 2,251.59 2,264.26 0.0M
2024-07-18 2,328.12 2,357.76 2,281.77 2,285.80 0.0M
2024-07-17 2,319.49 2,353.50 2,319.49 2,332.29 0.0M
2024-07-16 2,285.16 2,336.57 2,284.77 2,336.45 0.0M
2024-07-15 2,268.38 2,286.45 2,257.46 2,273.36 0.0M
2024-07-12 2,253.11 2,281.65 2,253.11 2,271.96 0.0M
2024-07-11 2,205.47 2,240.23 2,204.42 2,237.25 0.0M
2024-07-10 2,163.17 2,175.06 2,153.06 2,174.45 0.0M
2024-07-09 2,163.68 2,166.04 2,145.36 2,155.95 0.0M
2024-07-08 2,171.91 2,178.09 2,163.47 2,169.12 0.0M
2024-07-05 2,162.87 2,165.61 2,152.59 2,161.78 0.0M
2024-07-03 2,168.96 2,182.17 2,164.98 2,166.52 0.0M
2024-07-02 2,153.71 2,164.05 2,148.21 2,160.76 0.0M
2024-07-01 2,182.09 2,189.75 2,146.83 2,150.59 0.0M
2024-06-28 2,185.36 2,192.32 2,163.83 2,178.27 0.0M
2024-06-27 2,169.09 2,181.32 2,160.02 2,179.52 0.0M
2024-06-26 2,162.55 2,174.10 2,159.39 2,172.75 0.0M
2024-06-25 2,185.89 2,185.89 2,161.73 2,165.97 0.0M
2024-06-24 2,183.25 2,206.75 2,182.17 2,194.01 0.0M
2024-06-21 2,168.79 2,179.12 2,161.30 2,178.25 0.0M
2024-06-20 2,151.94 2,169.03 2,149.51 2,166.49 0.0M
2024-06-18 2,168.38 2,183.83 2,159.66 2,160.32 0.0M
2024-06-17 2,158.01 2,174.87 2,152.68 2,171.64 0.0M
2024-06-14 2,175.84 2,180.77 2,156.14 2,165.68 0.0M
2024-06-13 2,214.92 2,217.61 2,186.02 2,192.99 0.0M
2024-06-12 2,247.05 2,263.99 2,212.28 2,218.21 0.0M
2024-06-11 2,203.44 2,213.36 2,191.05 2,207.59 0.0M
2024-06-10 2,196.78 2,218.28 2,191.19 2,215.14 0.0M
2024-06-07 2,208.57 2,228.24 2,204.44 2,211.69 0.0M
2024-06-06 2,220.87 2,238.91 2,218.07 2,232.23 0.0M
2024-06-05 2,223.40 2,231.34 2,208.12 2,230.07 0.0M
2024-06-04 2,226.08 2,234.52 2,215.00 2,216.73 0.0M
2024-06-03 2,258.30 2,258.60 2,225.25 2,237.25 0.0M
2024-05-31 2,218.37 2,240.16 2,211.40 2,239.63 0.0M
2024-05-30 2,195.09 2,213.02 2,190.85 2,209.66 0.0M
2024-05-29 2,190.52 2,190.52 2,181.37 2,185.70 0.0M
2024-05-28 2,242.44 2,246.87 2,212.39 2,220.15 0.0M
2024-05-24 2,221.62 2,230.45 2,215.37 2,230.26 0.0M
2024-05-23 2,263.28 2,263.28 2,205.57 2,209.07 0.0M
2024-05-22 2,258.78 2,276.82 2,255.23 2,264.87 0.0M
2024-05-21 2,269.72 2,277.50 2,262.82 2,268.19 0.0M
2024-05-20 2,282.59 2,288.98 2,274.40 2,281.22 0.0M
2024-05-17 2,293.90 2,293.90 2,277.58 2,283.31 0.0M
2024-05-16 2,300.03 2,305.78 2,291.45 2,295.22 0.0M
2024-05-15 2,333.86 2,337.12 2,292.48 2,309.38 0.0M
2024-05-14 2,346.55 2,357.62 2,298.65 2,318.26 0.0M
2024-05-13 2,251.78 2,287.97 2,251.69 2,270.39 0.0M
2024-05-10 2,250.53 2,253.53 2,225.33 2,231.02 0.0M
2024-05-09 2,214.85 2,242.34 2,209.06 2,241.92 0.0M
2024-05-08 2,209.43 2,216.80 2,203.18 2,214.50 0.0M
2024-05-07 2,240.50 2,248.19 2,232.46 2,232.46 0.0M
2024-05-06 2,224.47 2,234.25 2,220.63 2,231.22 0.0M
2024-05-03 2,219.10 2,236.81 2,202.54 2,209.58 0.0M
2024-05-02 2,171.60 2,187.30 2,144.85 2,184.99 0.0M
2024-05-01 2,144.32 2,189.77 2,139.05 2,147.98 0.0M
2024-04-30 2,167.30 2,176.01 2,146.64 2,146.73 0.0M
2024-04-29 2,178.92 2,194.66 2,178.92 2,188.51 0.0M
2024-04-26 2,157.54 2,180.21 2,153.57 2,168.15 0.0M
2024-04-25 2,160.57 2,162.63 2,130.65 2,155.64 0.0M
2024-04-24 2,170.97 2,181.39 2,161.15 2,179.08 0.0M
2024-04-23 2,148.46 2,185.12 2,147.42 2,175.18 0.0M
2024-04-22 2,140.55 2,163.29 2,124.47 2,152.43 0.0M
2024-04-19 2,120.17 2,142.14 2,116.99 2,135.67 0.0M
2024-04-18 2,125.79 2,142.01 2,111.11 2,122.19 0.0M
2024-04-17 2,134.48 2,143.06 2,116.01 2,119.36 0.0M
2024-04-16 2,128.40 2,135.71 2,110.41 2,120.29 0.0M
2024-04-15 2,185.43 2,197.06 2,131.94 2,140.95 0.0M
2024-04-12 2,208.54 2,211.53 2,166.02 2,170.25 0.0M
2024-04-11 2,236.32 2,238.31 2,196.46 2,221.28 0.0M
2024-04-10 2,238.62 2,243.12 2,209.52 2,225.42 0.0M
2024-04-09 2,259.10 2,287.55 2,259.10 2,287.39 0.0M
2024-04-08 2,236.70 2,258.48 2,236.70 2,251.44 0.0M
2024-04-05 2,216.13 2,236.10 2,212.46 2,227.73 0.0M
2024-04-04 2,264.16 2,277.44 2,222.33 2,226.17 0.0M
2024-04-03 2,234.76 2,249.11 2,230.36 2,246.35 0.0M
2024-04-02 2,261.31 2,261.31 2,236.93 2,241.21 0.0M
2024-04-01 2,311.29 2,311.29 2,277.13 2,281.00 0.0M
2024-03-28 2,292.04 2,308.48 2,292.04 2,304.89 0.0M
2024-03-27 2,237.05 2,290.07 2,235.91 2,289.82 0.0M
2024-03-26 2,247.18 2,250.03 2,222.77 2,222.92 0.0M
2024-03-25 2,234.38 2,250.94 2,230.02 2,234.61 0.0M
2024-03-22 2,256.66 2,260.99 2,226.58 2,228.76 0.0M
2024-03-21 2,252.95 2,271.50 2,251.48 2,257.95 0.0M
2024-03-20 2,200.98 2,248.54 2,198.19 2,241.05 0.0M
2024-03-19 2,191.91 2,210.58 2,191.04 2,206.48 0.0M
2024-03-18 2,203.20 2,211.61 2,185.69 2,200.94 0.0M
2024-03-15 2,183.11 2,209.33 2,183.11 2,200.48 0.0M
2024-03-14 2,231.08 2,235.31 2,180.65 2,194.75 0.0M
2024-03-13 2,239.68 2,267.24 2,236.40 2,239.98 0.0M
2024-03-12 2,261.31 2,261.31 2,230.27 2,241.67 0.0M
2024-03-11 2,244.75 2,268.17 2,243.93 2,257.52 0.0M
2024-03-08 2,263.58 2,281.61 2,248.79 2,250.23 0.0M
2024-03-07 2,235.16 2,250.94 2,232.75 2,246.34 0.0M
2024-03-06 2,215.21 2,221.60 2,199.87 2,217.91 0.0M
2024-03-05 2,190.60 2,212.86 2,188.67 2,197.39 0.0M
2024-03-04 2,218.49 2,221.01 2,193.27 2,204.56 0.0M
2024-03-01 2,196.94 2,220.17 2,174.80 2,216.10 0.0M
2024-02-29 2,203.75 2,220.87 2,189.22 2,201.14 0.0M
2024-02-28 2,186.32 2,204.89 2,179.92 2,188.57 0.0M
2024-02-27 2,195.71 2,203.34 2,188.35 2,202.75 0.0M
2024-02-26 2,182.80 2,201.84 2,173.15 2,179.97 0.0M
2024-02-23 2,190.87 2,202.18 2,178.98 2,190.13 0.0M
2024-02-22 2,206.80 2,207.72 2,193.85 2,197.71 0.0M
2024-02-21 2,196.43 2,206.07 2,187.37 2,200.72 0.0M
2024-02-20 2,211.71 2,217.36 2,205.01 2,211.26 0.0M
2024-02-16 2,227.01 2,247.89 2,218.93 2,228.87 0.0M
2024-02-15 2,220.39 2,254.33 2,220.39 2,244.33 0.0M
2024-02-14 2,187.82 2,211.02 2,181.73 2,207.48 0.0M
2024-02-13 2,189.16 2,193.74 2,147.26 2,165.36 0.0M
2024-02-12 2,205.56 2,255.34 2,205.42 2,243.50 0.0M
2024-02-09 2,197.16 2,209.59 2,186.02 2,204.52 0.0M
2024-02-08 2,182.07 2,201.23 2,174.03 2,197.96 0.0M
2024-02-07 2,197.82 2,197.82 2,163.38 2,184.99 0.0M
2024-02-06 2,158.31 2,186.18 2,150.43 2,183.18 0.0M
2024-02-05 2,178.78 2,178.78 2,144.73 2,154.97 0.0M
2024-02-02 2,189.48 2,210.25 2,168.51 2,198.48 0.0M
2024-02-01 2,202.83 2,213.08 2,164.26 2,211.12 0.0M
2024-01-31 2,226.76 2,251.67 2,189.63 2,190.93 0.0M
2024-01-30 2,244.31 2,252.33 2,234.02 2,234.02 0.0M
2024-01-29 2,223.24 2,258.42 2,214.20 2,257.84 0.0M
2024-01-26 2,227.91 2,242.51 2,222.16 2,224.36 0.0M
2024-01-25 2,222.72 2,230.27 2,199.04 2,219.02 0.0M
2024-01-24 2,243.02 2,244.90 2,201.45 2,202.70 0.0M
2024-01-23 2,236.89 2,243.95 2,206.90 2,221.57 0.0M
2024-01-22 2,199.55 2,231.47 2,196.83 2,214.29 0.0M
2024-01-19 2,173.62 2,189.28 2,152.35 2,187.24 0.0M
2024-01-18 2,169.61 2,170.44 2,145.44 2,167.63 0.0M
2024-01-17 2,156.08 2,170.86 2,142.49 2,160.17 0.0M
2024-01-16 2,203.17 2,203.17 2,180.45 2,188.74 0.0M
2024-01-12 2,259.70 2,273.11 2,219.39 2,222.36 0.0M
2024-01-11 2,263.03 2,263.03 2,224.90 2,246.17 0.0M
2024-01-10 2,272.13 2,276.32 2,250.17 2,270.03 0.0M
2024-01-09 2,274.26 2,289.71 2,268.79 2,275.10 0.0M
2024-01-08 2,254.23 2,295.73 2,251.75 2,293.16 0.0M
2024-01-05 2,235.16 2,280.81 2,231.00 2,260.67 0.0M
2024-01-04 2,247.84 2,264.77 2,241.52 2,252.66 0.0M
2024-01-03 2,292.14 2,292.14 2,245.56 2,252.23 0.0M
2024-01-02 2,309.32 2,348.72 2,302.08 2,321.60 0.0M