DJ US Select Aerospace Defense

DJSASD
🏛️ usa →
52,020.67
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 28,102.31 28,313.92 27,963.23 28,278.62 0.0M
2022-12-29 27,977.89 28,259.20 27,947.45 28,196.39 0.0M
2022-12-28 28,118.39 28,240.72 27,883.87 27,885.68 0.0M
2022-12-27 28,095.23 28,317.99 28,040.96 28,098.01 0.0M
2022-12-23 27,824.44 28,037.23 27,719.97 28,013.04 0.0M
2022-12-22 28,208.82 28,208.82 27,443.95 27,826.96 0.0M
2022-12-21 28,028.09 28,336.10 28,003.95 28,331.29 0.0M
2022-12-20 27,628.54 28,037.12 27,612.22 27,851.84 0.0M
2022-12-19 27,765.53 27,992.94 27,531.00 27,621.05 0.0M
2022-12-16 27,641.66 27,876.81 27,427.34 27,809.00 0.0M
2022-12-15 28,054.40 28,059.86 27,467.75 27,659.05 0.0M
2022-12-14 28,172.60 28,469.12 28,081.29 28,207.53 0.0M
2022-12-13 28,618.03 28,633.92 28,032.44 28,118.50 0.0M
2022-12-12 27,824.77 28,161.71 27,824.77 28,155.25 0.0M
2022-12-09 27,996.29 28,206.10 27,763.03 27,773.83 0.0M
2022-12-08 28,103.21 28,348.27 27,929.29 28,003.35 0.0M
2022-12-07 27,892.92 28,120.12 27,800.13 27,862.83 0.0M
2022-12-06 28,598.80 28,598.80 27,774.79 27,943.73 0.0M
2022-12-05 28,485.49 28,668.89 28,402.92 28,463.31 0.0M
2022-12-02 27,958.48 28,809.35 27,955.42 28,763.47 0.0M
2022-12-01 28,206.06 28,333.88 28,006.90 28,259.19 0.0M
2022-11-30 27,796.67 28,194.10 27,519.25 28,194.10 0.0M
2022-11-29 27,709.51 27,925.90 27,685.12 27,782.63 0.0M
2022-11-28 27,961.26 28,082.47 27,634.51 27,695.92 0.0M
2022-11-25 28,110.60 28,191.41 28,046.81 28,178.73 0.0M
2022-11-23 27,946.49 28,111.48 27,912.32 28,019.38 0.0M
2022-11-22 28,031.49 28,095.44 27,886.94 27,962.86 0.0M
2022-11-21 27,644.72 27,969.33 27,632.46 27,865.20 0.0M
2022-11-18 27,710.71 27,898.44 27,622.96 27,722.10 0.0M
2022-11-17 27,108.51 27,501.08 27,076.72 27,490.26 0.0M
2022-11-16 27,537.20 27,583.72 27,328.40 27,415.57 0.0M
2022-11-15 27,412.40 27,741.88 27,214.79 27,604.19 0.0M
2022-11-14 27,470.65 27,630.99 27,150.58 27,150.58 0.0M
2022-11-11 28,232.04 28,261.49 27,409.29 27,484.72 0.0M
2022-11-10 28,062.01 28,482.35 27,940.86 28,452.64 0.0M
2022-11-09 27,657.78 27,863.59 27,490.12 27,500.71 0.0M
2022-11-08 27,522.68 27,794.33 27,366.73 27,718.31 0.0M
2022-11-07 27,202.64 27,517.02 27,102.62 27,479.82 0.0M
2022-11-04 27,078.99 27,214.39 26,545.28 27,088.54 0.0M
2022-11-03 26,543.89 27,171.59 26,487.47 26,922.55 0.0M
2022-11-02 27,042.79 27,479.08 26,754.25 26,769.36 0.0M
2022-11-01 27,263.68 27,317.27 27,070.61 27,156.15 0.0M
2022-10-31 26,955.90 27,202.92 26,852.71 27,111.37 0.0M
2022-10-28 26,607.78 27,204.69 26,450.95 27,189.53 0.0M
2022-10-27 26,261.40 26,732.38 26,239.83 26,500.20 0.0M
2022-10-26 26,296.90 26,687.30 26,009.93 26,058.40 0.0M
2022-10-25 25,884.26 26,212.79 25,717.35 26,174.70 0.0M
2022-10-24 25,957.41 26,194.68 25,917.83 26,041.17 0.0M
2022-10-21 25,194.05 25,798.58 25,078.52 25,765.77 0.0M
2022-10-20 25,242.65 25,465.98 25,099.37 25,198.06 0.0M
2022-10-19 25,020.10 25,483.61 24,987.01 25,230.84 0.0M
2022-10-18 24,527.47 25,247.53 24,524.84 25,100.96 0.0M
2022-10-17 23,889.19 24,288.51 23,876.94 24,142.12 0.0M
2022-10-14 24,318.07 24,318.07 23,455.36 23,509.38 0.0M
2022-10-13 23,330.35 24,290.89 23,298.29 24,200.04 0.0M
2022-10-12 24,116.37 24,116.37 23,718.10 23,724.61 0.0M
2022-10-11 24,225.63 24,642.41 24,070.01 24,265.78 0.0M
2022-10-10 24,280.47 24,617.97 24,077.27 24,275.01 0.0M
2022-10-07 24,011.03 24,077.54 23,789.88 24,064.66 0.0M
2022-10-06 24,267.67 24,449.51 24,100.61 24,179.01 0.0M
2022-10-05 24,268.82 24,541.58 24,064.81 24,334.78 0.0M
2022-10-04 24,072.93 24,514.86 24,064.44 24,507.58 0.0M
2022-10-03 23,302.79 23,911.60 23,202.30 23,726.34 0.0M
2022-09-30 23,054.01 23,418.46 23,029.03 23,036.31 0.0M
2022-09-29 23,582.29 23,602.11 23,008.21 23,232.22 0.0M
2022-09-28 23,352.61 23,910.97 23,181.27 23,781.14 0.0M
2022-09-27 23,618.21 23,719.48 23,197.15 23,316.54 0.0M
2022-09-26 23,659.40 23,908.08 23,391.44 23,434.30 0.0M
2022-09-23 24,161.07 24,161.07 23,491.85 23,803.27 0.0M
2022-09-22 24,663.82 24,684.75 24,274.58 24,427.99 0.0M
2022-09-21 25,310.13 25,530.38 24,688.60 24,690.19 0.0M
2022-09-20 24,910.12 25,036.56 24,660.43 24,944.43 0.0M
2022-09-19 24,667.30 25,065.96 24,665.75 24,985.58 0.0M
2022-09-16 24,787.35 24,888.06 24,595.38 24,820.50 0.0M
2022-09-15 25,172.18 25,375.27 24,992.60 25,094.46 0.0M
2022-09-14 24,953.96 25,451.71 24,685.84 25,312.18 0.0M
2022-09-13 25,548.87 25,704.98 24,819.48 24,907.33 0.0M
2022-09-12 26,020.94 26,101.41 25,858.45 26,000.10 0.0M
2022-09-09 25,742.03 26,005.27 25,679.68 25,940.00 0.0M
2022-09-08 25,486.05 25,640.75 25,307.12 25,620.77 0.0M
2022-09-07 25,038.55 25,629.16 24,955.36 25,586.35 0.0M
2022-09-06 25,237.88 25,387.17 25,059.84 25,169.20 0.0M
2022-09-02 25,548.34 25,685.07 25,094.05 25,173.86 0.0M
2022-09-01 25,415.37 25,443.23 25,080.38 25,320.61 0.0M
2022-08-31 25,923.70 25,979.53 25,593.60 25,594.83 0.0M
2022-08-30 26,380.82 26,383.26 25,767.04 25,882.17 0.0M
2022-08-29 26,149.73 26,470.74 26,046.13 26,269.48 0.0M
2022-08-26 27,271.06 27,297.54 26,404.37 26,408.53 0.0M
2022-08-25 26,742.16 27,193.29 26,709.48 27,184.75 0.0M
2022-08-24 26,512.27 26,687.42 26,500.19 26,626.37 0.0M
2022-08-23 26,351.75 26,527.75 26,272.04 26,389.77 0.0M
2022-08-22 26,604.15 26,687.97 26,304.95 26,330.14 0.0M
2022-08-19 27,153.66 27,183.43 26,840.22 26,916.32 0.0M
2022-08-18 27,293.31 27,350.10 27,194.85 27,279.36 0.0M
2022-08-17 27,121.59 27,390.11 27,087.75 27,261.53 0.0M
2022-08-16 27,326.80 27,523.91 27,296.38 27,420.83 0.0M
2022-08-15 27,050.66 27,447.03 26,976.71 27,391.07 0.0M
2022-08-12 26,740.70 27,181.64 26,692.94 27,179.27 0.0M
2022-08-11 26,855.53 26,981.43 26,586.24 26,649.88 0.0M
2022-08-10 26,516.55 26,812.37 26,487.25 26,720.24 0.0M
2022-08-09 26,221.99 26,320.22 26,133.89 26,225.58 0.0M
2022-08-08 26,411.00 26,545.78 26,058.75 26,172.67 0.0M
2022-08-05 26,108.35 26,309.82 25,987.07 26,298.42 0.0M
2022-08-04 26,539.20 26,643.15 26,313.93 26,335.83 0.0M
2022-08-03 26,435.43 26,619.07 26,014.96 26,521.17 0.0M
2022-08-02 26,376.05 26,697.41 26,152.61 26,387.32 0.0M
2022-08-01 26,306.66 26,499.19 26,229.52 26,394.91 0.0M
2022-07-29 25,629.31 26,214.06 25,602.77 26,169.16 0.0M
2022-07-28 25,169.61 25,702.71 25,036.32 25,683.98 0.0M
2022-07-27 25,146.71 25,263.94 24,882.54 25,153.34 0.0M
2022-07-26 25,191.70 25,245.08 24,909.90 24,951.38 0.0M
2022-07-25 25,260.55 25,503.38 25,129.78 25,339.54 0.0M
2022-07-22 25,564.82 25,589.22 25,139.54 25,214.93 0.0M
2022-07-21 25,275.34 25,436.27 25,066.31 25,427.38 0.0M
2022-07-20 25,053.42 25,421.73 24,920.99 25,340.50 0.0M
2022-07-19 24,127.38 25,065.36 24,101.71 25,038.93 0.0M
2022-07-18 24,733.50 24,854.02 24,101.59 24,165.33 0.0M
2022-07-15 24,551.97 24,564.62 24,263.18 24,467.16 0.0M
2022-07-14 24,079.49 24,263.56 23,941.96 24,237.09 0.0M
2022-07-13 24,500.64 24,868.06 24,488.01 24,504.38 0.0M
2022-07-12 24,796.11 25,159.47 24,758.06 24,892.79 0.0M
2022-07-11 24,871.39 24,994.72 24,702.54 24,854.30 0.0M
2022-07-08 25,062.38 25,181.56 24,915.68 25,050.88 0.0M
2022-07-07 24,967.59 25,174.23 24,958.57 25,029.36 0.0M
2022-07-06 24,542.56 24,977.07 24,396.73 24,827.40 0.0M
2022-07-05 24,926.28 24,926.28 24,006.21 24,501.00 0.0M
2022-07-01 24,998.53 25,339.58 24,805.66 25,289.07 0.0M
2022-06-30 24,371.01 25,064.91 24,294.32 25,014.42 0.0M
2022-06-29 24,787.41 24,791.40 24,288.72 24,573.45 0.0M
2022-06-28 25,055.65 25,433.12 24,699.72 24,721.97 0.0M
2022-06-27 24,902.39 24,993.70 24,660.71 24,875.54 0.0M
2022-06-24 24,251.72 24,841.40 24,227.66 24,834.56 0.0M
2022-06-23 24,252.85 24,331.06 23,776.53 24,072.18 0.0M
2022-06-22 23,962.46 24,532.52 23,962.46 24,258.87 0.0M
2022-06-21 24,033.72 24,440.17 23,971.49 24,355.44 0.0M
2022-06-17 23,613.20 23,864.99 23,267.98 23,720.08 0.0M
2022-06-16 24,080.03 24,173.59 23,536.21 23,629.86 0.0M
2022-06-15 24,351.66 24,668.54 24,069.42 24,464.64 0.0M
2022-06-14 24,418.55 24,440.62 23,903.73 24,125.29 0.0M
2022-06-13 24,780.40 24,780.40 24,216.26 24,345.53 0.0M
2022-06-10 25,559.08 25,568.85 25,153.79 25,281.28 0.0M
2022-06-09 26,260.16 26,260.16 25,848.82 25,852.49 0.0M
2022-06-08 26,662.90 26,813.14 26,358.97 26,387.02 0.0M
2022-06-07 26,145.85 26,905.80 26,106.97 26,896.55 0.0M
2022-06-06 26,340.17 26,453.56 26,193.89 26,288.70 0.0M
2022-06-03 26,017.56 26,240.46 25,958.34 26,168.37 0.0M
2022-06-02 25,843.08 26,201.72 25,625.76 26,191.61 0.0M
2022-06-01 25,874.04 25,963.37 25,355.49 25,676.78 0.0M
2022-05-31 25,838.79 25,843.51 25,517.32 25,722.58 0.0M
2022-05-27 25,660.84 26,059.04 25,593.99 26,057.30 0.0M
2022-05-26 25,323.46 25,740.17 25,323.46 25,512.81 0.0M
2022-05-25 24,866.59 25,187.57 24,846.08 25,106.30 0.0M
2022-05-24 24,628.28 24,940.52 24,350.18 24,890.22 0.0M
2022-05-23 24,443.52 24,787.87 24,330.12 24,726.40 0.0M
2022-05-20 24,657.82 24,664.96 23,807.42 24,260.66 0.0M
2022-05-19 24,589.06 24,783.97 24,277.41 24,475.20 0.0M
2022-05-18 25,291.71 25,410.19 24,722.06 24,820.70 0.0M
2022-05-17 25,179.58 25,510.19 25,116.62 25,463.06 0.0M
2022-05-16 24,871.53 25,137.32 24,813.11 24,869.24 0.0M
2022-05-13 24,673.57 25,016.05 24,610.59 24,908.00 0.0M
2022-05-12 24,592.10 24,827.66 24,062.15 24,501.33 0.0M
2022-05-11 24,873.24 25,439.63 24,628.85 24,661.50 0.0M
2022-05-10 25,102.61 25,357.81 24,714.95 24,935.35 0.0M
2022-05-09 25,822.48 25,822.48 24,758.38 24,870.62 0.0M
2022-05-06 26,101.10 26,142.59 25,679.72 26,050.40 0.0M
2022-05-05 26,754.80 26,795.91 26,018.06 26,223.41 0.0M
2022-05-04 26,191.24 26,907.63 26,132.59 26,866.43 0.0M
2022-05-03 26,078.07 26,372.52 25,919.50 26,167.39 0.0M
2022-05-02 25,879.87 26,204.13 25,484.55 25,956.20 0.0M
2022-04-29 26,770.51 26,837.25 25,890.47 25,961.22 0.0M
2022-04-28 26,710.61 26,864.13 26,266.42 26,708.33 0.0M
2022-04-27 26,676.46 26,863.90 26,305.97 26,570.33 0.0M
2022-04-26 27,024.24 27,217.71 26,736.87 26,744.31 0.0M
2022-04-25 27,114.35 27,189.98 26,572.80 27,147.14 0.0M
2022-04-22 27,500.98 27,797.07 27,290.98 27,307.02 0.0M
2022-04-21 28,588.89 28,667.54 27,486.38 27,562.39 0.0M
2022-04-20 28,553.13 28,645.71 28,268.90 28,392.58 0.0M
2022-04-19 28,187.03 28,608.45 28,119.62 28,415.18 0.0M
2022-04-18 28,225.99 28,410.17 28,043.57 28,160.28 0.0M
2022-04-14 28,286.62 28,441.34 28,207.10 28,226.31 0.0M
2022-04-13 28,023.29 28,307.47 27,992.30 28,161.92 0.0M
2022-04-12 27,841.74 28,222.12 27,779.16 27,899.97 0.0M
2022-04-11 27,709.95 28,131.38 27,709.95 27,746.39 0.0M
2022-04-08 28,103.46 28,202.50 27,625.53 27,663.12 0.0M
2022-04-07 27,598.22 28,108.52 27,510.60 28,032.07 0.0M
2022-04-06 27,615.39 27,792.10 27,529.46 27,645.33 0.0M
2022-04-05 28,052.42 28,399.25 27,717.51 27,759.18 0.0M
2022-04-04 28,206.13 28,243.76 27,804.02 28,084.79 0.0M
2022-04-01 28,017.74 28,197.09 27,806.69 28,188.87 0.0M
2022-03-31 28,146.58 28,464.07 27,926.15 27,928.97 0.0M
2022-03-30 28,293.75 28,512.67 28,120.99 28,324.49 0.0M
2022-03-29 28,065.29 28,293.87 27,865.12 28,253.76 0.0M
2022-03-28 28,331.98 28,359.24 27,983.49 28,104.06 0.0M
2022-03-25 28,436.59 28,673.38 28,376.53 28,490.04 0.0M
2022-03-24 28,118.93 28,410.82 28,118.93 28,400.59 0.0M
2022-03-23 28,189.31 28,303.47 28,045.15 28,072.98 0.0M
2022-03-22 27,895.55 28,294.43 27,783.78 28,208.16 0.0M
2022-03-21 27,429.33 27,965.04 27,377.05 27,860.13 0.0M
2022-03-18 27,428.54 27,532.40 27,204.88 27,512.46 0.0M
2022-03-17 26,920.36 27,348.09 26,878.47 27,348.01 0.0M
2022-03-16 27,004.62 27,211.17 26,386.79 26,915.28 0.0M
2022-03-15 26,710.59 27,051.86 26,583.95 26,996.97 0.0M
2022-03-14 26,735.50 26,830.36 26,247.80 26,538.41 0.0M
2022-03-11 27,287.75 27,446.98 26,628.67 26,648.15 0.0M
2022-03-10 26,855.54 27,335.63 26,835.06 27,042.98 0.0M
2022-03-09 26,708.51 27,247.09 26,621.78 27,094.98 0.0M
2022-03-08 26,997.94 27,240.93 26,439.77 26,454.75 0.0M
2022-03-07 27,716.73 27,997.98 26,974.08 26,981.67 0.0M
2022-03-04 27,553.46 27,621.72 27,203.97 27,539.35 0.0M
2022-03-03 28,160.06 28,183.01 27,487.78 27,666.40 0.0M
2022-03-02 27,882.85 28,199.89 27,602.35 28,093.11 0.0M
2022-03-01 28,144.66 28,233.89 27,670.39 27,878.95 0.0M
2022-02-28 27,150.20 28,206.81 27,150.20 28,181.90 0.0M
2022-02-25 26,446.47 27,216.27 26,446.47 27,130.98 0.0M
2022-02-24 25,378.01 26,402.74 25,036.05 26,350.71 0.0M
2022-02-23 26,195.86 26,331.62 25,628.42 25,658.68 0.0M
2022-02-22 26,273.03 26,362.13 25,832.84 25,970.27 0.0M
2022-02-18 26,567.11 26,820.00 26,292.00 26,315.79 0.0M
2022-02-17 26,822.17 26,879.53 26,584.86 26,655.44 0.0M
2022-02-16 26,649.27 27,074.68 26,633.61 27,001.10 0.0M
2022-02-15 26,467.14 26,886.38 26,434.54 26,734.07 0.0M
2022-02-14 26,592.50 26,645.65 26,125.83 26,263.01 0.0M
2022-02-11 26,622.01 26,919.29 26,347.47 26,572.90 0.0M
2022-02-10 26,566.55 27,166.16 26,509.03 26,634.62 0.0M
2022-02-09 26,696.93 26,889.38 26,651.90 26,838.38 0.0M
2022-02-08 26,233.71 26,554.38 26,068.92 26,505.00 0.0M
2022-02-07 25,892.90 26,397.32 25,881.25 26,197.82 0.0M
2022-02-04 25,730.51 26,072.41 25,513.35 25,844.23 0.0M
2022-02-03 25,863.30 25,990.80 25,736.21 25,836.25 0.0M
2022-02-02 25,697.99 26,042.34 25,565.87 25,981.85 0.0M
2022-02-01 25,576.64 25,874.12 25,338.73 25,835.27 0.0M
2022-01-31 25,028.09 25,499.25 24,914.42 25,495.76 0.0M
2022-01-28 24,883.93 25,169.16 24,413.28 25,166.52 0.0M
2022-01-27 25,488.38 25,843.92 24,812.77 24,943.51 0.0M
2022-01-26 26,020.16 26,141.51 25,158.44 25,447.24 0.0M
2022-01-25 25,660.57 26,124.88 25,163.04 25,886.99 0.0M
2022-01-24 25,453.77 26,011.40 24,879.15 25,960.55 0.0M
2022-01-21 26,260.10 26,336.51 25,742.30 25,785.86 0.0M
2022-01-20 26,606.21 26,991.78 26,264.70 26,299.64 0.0M
2022-01-19 26,916.65 27,008.90 26,556.85 26,562.26 0.0M
2022-01-18 27,062.43 27,151.28 26,816.14 26,911.97 0.0M
2022-01-14 26,853.28 27,274.74 26,755.60 27,260.54 0.0M
2022-01-13 27,064.20 27,372.00 26,950.13 27,045.10 0.0M
2022-01-12 26,994.39 27,163.49 26,874.01 26,910.43 0.0M
2022-01-11 26,623.99 26,943.93 26,507.79 26,912.67 0.0M
2022-01-10 26,845.50 26,849.55 26,388.24 26,609.90 0.0M
2022-01-07 26,769.19 27,119.50 26,749.86 26,848.59 0.0M
2022-01-06 26,742.62 26,822.89 26,430.59 26,639.72 0.0M
2022-01-05 26,907.08 27,108.67 26,528.71 26,546.67 0.0M
2022-01-04 26,416.35 26,856.71 26,416.35 26,814.58 0.0M
2022-01-03 26,057.68 26,351.32 26,022.56 26,191.38 0.0M