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
2025-09-26 2,373.59 2,399.96 2,373.00 2,398.42 0.0M
2025-09-25 2,391.86 2,394.26 2,360.84 2,371.64 0.0M
2025-09-24 2,413.94 2,426.10 2,409.36 2,413.00 0.0M
2025-09-23 2,432.15 2,448.88 2,409.19 2,411.34 0.0M
2025-09-22 2,407.82 2,428.42 2,399.16 2,427.46 0.0M
2025-09-20 2,446.03 2,446.03 2,408.04 2,412.30 0.0M
2025-09-19 2,446.03 2,446.03 2,408.04 2,412.29 0.0M
2025-09-18 2,439.86 2,453.38 2,430.46 2,443.47 0.0M
2025-09-17 2,439.01 2,489.19 2,409.51 2,421.75 0.0M
2025-09-16 2,428.35 2,436.11 2,415.43 2,431.87 0.0M
2025-09-15 2,440.60 2,444.89 2,419.41 2,422.02 0.0M
2025-09-12 2,462.85 2,462.85 2,431.60 2,431.74 0.0M
2025-09-11 2,423.82 2,469.01 2,423.61 2,467.81 0.0M
2025-09-10 2,431.69 2,445.99 2,409.28 2,417.03 0.0M
2025-09-09 2,450.11 2,453.54 2,431.52 2,437.57 0.0M
2025-09-08 2,465.69 2,465.69 2,425.32 2,452.02 0.0M
2025-09-06 2,455.01 2,469.91 2,469.91 2,469.91 0.0M
2025-09-05 2,455.01 2,497.64 2,451.20 2,469.91 0.0M
2025-09-04 2,427.58 2,446.42 2,412.47 2,446.07 0.0M
2025-09-03 2,430.35 2,451.29 2,414.14 2,427.95 0.0M
2025-09-02 2,432.17 2,444.27 2,418.25 2,438.96 0.0M
2025-08-29 2,466.51 2,480.87 2,453.84 2,462.59 0.0M
2025-08-28 2,482.56 2,482.56 2,451.78 2,466.20 0.0M
2025-08-27 2,448.25 2,477.65 2,448.25 2,474.11 0.0M
2025-08-26 2,451.90 2,464.53 2,443.64 2,448.84 0.0M
2025-08-25 2,471.99 2,472.92 2,453.60 2,454.78 0.0M
2025-08-22 2,404.00 2,487.06 2,404.00 2,481.81 0.0M
2025-08-21 2,385.27 2,396.62 2,374.10 2,391.94 0.0M
2025-08-20 2,413.37 2,420.49 2,393.78 2,402.81 0.0M
2025-08-19 2,420.33 2,446.17 2,411.89 2,420.21 0.0M
2025-08-18 2,409.59 2,422.28 2,406.05 2,411.72 0.0M
2025-08-15 2,423.67 2,425.25 2,407.56 2,407.75 0.0M
2025-08-14 2,404.28 2,418.43 2,390.99 2,415.49 0.0M
2025-08-13 2,369.66 2,439.75 2,369.66 2,437.81 0.0M
2025-08-12 2,319.35 2,361.60 2,315.43 2,361.14 0.0M
2025-08-11 2,327.44 2,341.31 2,303.20 2,306.28 0.0M
2025-08-08 2,328.22 2,335.47 2,314.79 2,318.66 0.0M
2025-08-07 2,351.94 2,362.14 2,318.60 2,328.65 0.0M
2025-08-06 2,342.87 2,344.15 2,321.89 2,324.74 0.0M
2025-08-05 2,346.39 2,352.23 2,321.67 2,344.28 0.0M
2025-08-04 2,325.21 2,343.82 2,320.81 2,340.18 0.0M
2025-08-01 2,333.09 2,333.99 2,286.06 2,312.65 0.0M
2025-07-31 2,383.77 2,399.60 2,354.09 2,358.16 0.0M
2025-07-30 2,440.81 2,443.83 2,385.33 2,400.06 0.0M
2025-07-29 2,459.52 2,459.52 2,423.50 2,434.18 0.0M
2025-07-28 2,460.21 2,466.21 2,445.64 2,450.83 0.0M
2025-07-25 2,452.29 2,458.23 2,428.79 2,456.57 0.0M
2025-07-24 2,458.69 2,468.24 2,437.70 2,442.45 0.0M
2025-07-23 2,463.72 2,474.39 2,450.37 2,468.41 0.0M
2025-07-22 2,389.16 2,444.67 2,388.76 2,441.38 0.0M
2025-07-21 2,404.42 2,412.52 2,381.33 2,381.57 0.0M
2025-07-18 2,410.08 2,412.16 2,378.66 2,388.78 0.0M
2025-07-17 2,371.67 2,402.04 2,371.43 2,396.78 0.0M
2025-07-16 2,368.68 2,372.70 2,329.22 2,368.88 0.0M
2025-07-15 2,417.55 2,420.61 2,357.29 2,357.51 0.0M
2025-07-14 2,404.66 2,408.27 2,388.79 2,403.10 0.0M
2025-07-11 2,418.98 2,423.77 2,409.10 2,415.17 0.0M
2025-07-10 2,421.41 2,460.86 2,413.98 2,443.86 0.0M
2025-07-09 2,407.91 2,419.95 2,389.23 2,416.77 0.0M
2025-07-08 2,363.89 2,415.97 2,363.22 2,399.31 0.0M
2025-07-07 2,380.48 2,396.55 2,344.00 2,357.80 0.0M
2025-07-03 2,400.40 2,408.30 2,394.09 2,399.39 0.0M
2025-07-02 2,368.34 2,396.87 2,358.09 2,394.03 0.0M
2025-07-01 2,291.21 2,389.36 2,290.38 2,361.66 0.0M
2025-06-30 2,300.97 2,304.03 2,291.33 2,299.44 0.0M
2025-06-27 2,301.88 2,313.47 2,277.32 2,295.87 0.0M
2025-06-26 2,280.55 2,295.67 2,274.48 2,294.08 0.0M
2025-06-25 2,286.77 2,286.77 2,260.31 2,269.78 0.0M
2025-06-24 2,270.88 2,291.09 2,266.93 2,287.94 0.0M
2025-06-23 2,233.60 2,255.93 2,214.99 2,254.56 0.0M
2025-06-20 2,257.65 2,259.64 2,231.45 2,240.33 0.0M
2025-06-18 2,243.12 2,262.53 2,240.01 2,242.18 0.0M
2025-06-17 2,263.71 2,271.12 2,242.37 2,243.22 0.0M
2025-06-16 2,270.72 2,287.28 2,257.27 2,279.73 0.0M
2025-06-13 2,276.38 2,291.23 2,247.08 2,254.29 0.0M
2025-06-12 2,291.44 2,306.41 2,283.63 2,303.35 0.0M
2025-06-11 2,338.70 2,339.03 2,302.82 2,309.96 0.0M
2025-06-10 2,305.81 2,336.66 2,298.87 2,326.36 0.0M
2025-06-09 2,291.05 2,307.46 2,283.94 2,293.05 0.0M
2025-06-06 2,272.89 2,282.38 2,268.09 2,274.55 0.0M
2025-06-05 2,264.64 2,272.04 2,239.19 2,249.31 0.0M
2025-06-04 2,259.19 2,270.98 2,252.06 2,258.70 0.0M
2025-06-03 2,213.09 2,258.96 2,196.02 2,256.03 0.0M
2025-06-02 2,215.17 2,215.36 2,183.65 2,210.51 0.0M
2025-05-30 2,222.12 2,229.02 2,203.84 2,220.30 0.0M
2025-05-29 2,230.38 2,234.97 2,209.13 2,228.43 0.0M
2025-05-28 2,240.67 2,243.20 2,212.76 2,214.03 0.0M
2025-05-27 2,216.99 2,238.99 2,202.88 2,237.79 0.0M
2025-05-23 2,173.33 2,192.80 2,168.14 2,186.44 0.0M
2025-05-22 2,197.36 2,215.88 2,186.52 2,204.70 0.0M
2025-05-21 2,254.84 2,256.03 2,205.81 2,208.04 0.0M
2025-05-20 2,270.35 2,286.71 2,267.99 2,275.42 0.0M
2025-05-19 2,253.86 2,276.62 2,252.87 2,274.38 0.0M
2025-05-17 2,263.36 2,284.96 2,284.96 2,284.96 0.0M
2025-05-16 2,263.36 2,285.66 2,255.56 2,284.96 0.0M
2025-05-15 2,239.94 2,258.50 2,230.88 2,258.50 0.0M
2025-05-14 2,262.51 2,264.22 2,246.75 2,254.83 0.0M
2025-05-13 2,272.78 2,279.02 2,262.94 2,263.58 0.0M
2025-05-12 2,255.81 2,278.11 2,245.33 2,266.45 0.0M
2025-05-09 2,184.98 2,197.26 2,179.31 2,183.44 0.0M
2025-05-08 2,145.76 2,192.89 2,145.76 2,172.77 0.0M
2025-05-07 2,126.76 2,137.34 2,112.57 2,129.53 0.0M
2025-05-06 2,127.71 2,145.44 2,116.11 2,122.94 0.0M
2025-05-05 2,144.06 2,158.43 2,136.10 2,140.52 0.0M
2025-05-02 2,138.15 2,162.92 2,135.29 2,154.76 0.0M
2025-05-01 2,120.31 2,132.87 2,105.45 2,110.54 0.0M
2025-04-30 2,097.65 2,117.77 2,067.51 2,114.12 0.0M
2025-04-29 2,111.11 2,130.59 2,103.29 2,124.55 0.0M
2025-04-28 2,112.51 2,132.37 2,094.80 2,116.39 0.0M
2025-04-25 2,105.55 2,114.00 2,089.59 2,108.46 0.0M
2025-04-24 2,082.12 2,119.18 2,069.78 2,117.48 0.0M
2025-04-23 2,101.30 2,131.55 2,066.78 2,073.73 0.0M
2025-04-22 2,027.62 2,059.13 2,025.12 2,054.14 0.0M
2025-04-21 2,023.61 2,024.19 1,985.99 2,005.21 0.0M
2025-04-17 2,022.92 2,051.17 2,021.93 2,042.22 0.0M
2025-04-16 2,040.73 2,055.53 2,004.27 2,024.36 0.0M
2025-04-15 2,065.68 2,079.43 2,043.30 2,049.04 0.0M
2025-04-14 2,078.26 2,082.11 2,043.27 2,071.39 0.0M
2025-04-11 2,008.01 2,048.12 1,979.30 2,046.64 0.0M
2025-04-10 2,057.98 2,057.98 1,961.67 2,012.54 0.0M
2025-04-09 1,895.00 2,111.04 1,893.36 2,101.08 0.0M
2025-04-08 2,039.88 2,042.32 1,890.65 1,915.83 0.0M
2025-04-07 1,957.74 2,072.39 1,912.33 1,983.01 0.0M
2025-04-04 2,069.64 2,070.87 1,991.17 2,014.56 0.0M
2025-04-03 2,190.51 2,190.51 2,122.28 2,122.88 0.0M
2025-04-02 2,209.52 2,265.75 2,208.35 2,256.80 0.0M
2025-04-01 2,225.07 2,244.16 2,204.38 2,230.10 0.0M
2025-03-31 2,207.18 2,239.63 2,190.42 2,225.87 0.0M
2025-03-28 2,270.27 2,271.83 2,222.99 2,230.99 0.0M
2025-03-27 2,268.39 2,287.25 2,257.75 2,276.03 0.0M
2025-03-26 2,280.22 2,291.58 2,260.52 2,274.97 0.0M
2025-03-25 2,295.03 2,299.06 2,267.42 2,278.40 0.0M
2025-03-24 2,270.18 2,292.88 2,270.18 2,290.45 0.0M
2025-03-21 2,235.88 2,255.61 2,227.74 2,250.27 0.0M
2025-03-20 2,260.54 2,279.32 2,255.12 2,256.04 0.0M
2025-03-19 2,264.62 2,287.88 2,254.93 2,274.80 0.0M
2025-03-18 2,272.27 2,274.14 2,257.86 2,264.74 0.0M
2025-03-17 2,240.91 2,287.30 2,240.91 2,279.27 0.0M
2025-03-14 2,208.06 2,241.16 2,207.83 2,239.30 0.0M
2025-03-13 2,209.04 2,227.31 2,175.19 2,186.40 0.0M
2025-03-12 2,244.16 2,249.20 2,203.36 2,214.44 0.0M
2025-03-11 2,273.04 2,274.15 2,213.22 2,234.87 0.0M
2025-03-10 2,286.68 2,313.46 2,257.22 2,269.87 0.0M
2025-03-07 2,263.29 2,310.68 2,263.27 2,304.27 0.0M
2025-03-06 2,256.64 2,280.77 2,251.13 2,268.45 0.0M
2025-03-05 2,247.75 2,280.98 2,234.41 2,278.87 0.0M
2025-03-04 2,240.74 2,277.35 2,219.48 2,241.00 0.0M
2025-03-03 2,324.53 2,331.44 2,250.99 2,260.88 0.0M
2025-02-28 2,294.23 2,311.74 2,283.65 2,311.33 0.0M
2025-02-27 2,333.57 2,341.18 2,303.52 2,304.02 0.0M
2025-02-26 2,357.63 2,363.54 2,328.32 2,331.51 0.0M
2025-02-25 2,359.72 2,368.87 2,338.78 2,350.60 0.0M
2025-02-24 2,362.42 2,372.96 2,339.48 2,357.96 0.0M
2025-02-21 2,414.46 2,415.97 2,354.04 2,359.91 0.0M
2025-02-20 2,410.14 2,411.62 2,387.87 2,406.16 0.0M
2025-02-19 2,406.65 2,416.69 2,400.77 2,409.03 0.0M
2025-02-18 2,389.40 2,420.36 2,388.45 2,419.61 0.0M
2025-02-14 2,388.74 2,404.29 2,380.63 2,382.59 0.0M
2025-02-13 2,352.80 2,374.02 2,347.88 2,372.99 0.0M
2025-02-12 2,330.38 2,344.77 2,326.66 2,342.39 0.0M
2025-02-11 2,346.73 2,358.48 2,345.56 2,352.86 0.0M
2025-02-10 2,362.78 2,365.59 2,353.51 2,360.05 0.0M
2025-02-07 2,371.75 2,372.64 2,343.79 2,348.49 0.0M
2025-02-06 2,389.46 2,391.61 2,357.16 2,367.50 0.0M
2025-02-05 2,381.96 2,386.76 2,370.15 2,384.65 0.0M
2025-02-04 2,359.57 2,384.55 2,358.68 2,379.88 0.0M
2025-02-03 2,354.20 2,380.49 2,333.76 2,363.64 0.0M
2025-01-31 2,421.55 2,436.12 2,393.72 2,399.84 0.0M
2025-01-30 2,418.90 2,433.65 2,406.50 2,424.81 0.0M
2025-01-29 2,420.69 2,423.26 2,394.65 2,404.81 0.0M
2025-01-28 2,428.78 2,433.31 2,412.14 2,417.91 0.0M
2025-01-27 2,412.65 2,441.03 2,412.65 2,429.26 0.0M
2025-01-24 2,418.88 2,427.58 2,410.41 2,415.09 0.0M
2025-01-23 2,397.74 2,418.23 2,389.29 2,418.18 0.0M
2025-01-22 2,410.89 2,415.13 2,400.99 2,401.40 0.0M
2025-01-21 2,403.91 2,420.81 2,398.96 2,417.09 0.0M
2025-01-17 2,401.28 2,402.97 2,387.24 2,388.65 0.0M
2025-01-16 2,363.90 2,385.63 2,352.24 2,380.85 0.0M
2025-01-15 2,387.73 2,393.59 2,362.46 2,363.94 0.0M
2025-01-14 2,345.41 2,354.77 2,324.37 2,342.16 0.0M
2025-01-13 2,300.21 2,334.41 2,293.23 2,333.55 0.0M
2025-01-10 2,319.25 2,325.67 2,305.45 2,309.49 0.0M
2025-01-08 2,347.73 2,349.18 2,323.01 2,343.51 0.0M
2025-01-07 2,388.95 2,408.79 2,354.86 2,365.13 0.0M
2025-01-06 2,380.62 2,409.99 2,373.16 2,375.16 0.0M
2025-01-03 2,339.34 2,368.08 2,330.65 2,362.48 0.0M
2025-01-02 2,353.19 2,365.94 2,321.69 2,330.92 0.0M