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
2023-12-29 32,055.02 32,126.39 31,954.10 32,048.60 0.0M
2023-12-28 32,009.01 32,100.80 31,961.47 32,046.06 0.0M
2023-12-27 32,010.32 32,175.69 31,964.85 32,063.25 0.0M
2023-12-26 31,840.75 32,159.32 31,826.57 32,068.40 0.0M
2023-12-22 31,811.50 32,031.57 31,773.23 31,867.42 0.0M
2023-12-21 31,572.55 31,830.34 31,544.68 31,718.93 0.0M
2023-12-20 31,801.70 31,973.47 31,392.84 31,397.36 0.0M
2023-12-19 31,681.06 31,961.00 31,681.06 31,914.84 0.0M
2023-12-18 31,519.45 31,697.98 31,511.37 31,584.80 0.0M
2023-12-15 31,512.18 31,625.72 31,384.85 31,553.00 0.0M
2023-12-14 31,765.51 31,848.72 31,210.57 31,493.41 0.0M
2023-12-13 31,287.96 31,773.29 31,234.41 31,696.73 0.0M
2023-12-12 31,124.99 31,363.08 31,073.98 31,244.51 0.0M
2023-12-11 30,870.56 31,164.50 30,864.27 31,161.15 0.0M
2023-12-08 30,649.67 30,887.47 30,642.09 30,869.13 0.0M
2023-12-07 30,740.24 30,790.90 30,342.75 30,617.14 0.0M
2023-12-06 30,595.96 30,876.07 30,576.47 30,680.46 0.0M
2023-12-05 30,741.16 30,764.17 30,537.92 30,561.01 0.0M
2023-12-04 30,439.90 30,856.86 30,398.78 30,852.60 0.0M
2023-12-01 30,271.79 30,648.59 30,238.38 30,612.33 0.0M
2023-11-30 29,831.06 30,263.47 29,831.06 30,250.30 0.0M
2023-11-29 29,858.35 29,900.06 29,697.19 29,742.18 0.0M
2023-11-28 29,832.32 30,049.33 29,773.49 29,774.77 0.0M
2023-11-27 29,830.02 29,847.41 29,656.85 29,757.26 0.0M
2023-11-24 29,852.11 29,955.76 29,808.38 29,905.25 0.0M
2023-11-22 29,545.69 29,808.68 29,545.69 29,788.16 0.0M
2023-11-21 29,492.84 29,637.19 29,473.16 29,584.27 0.0M
2023-11-20 29,315.37 29,626.29 29,309.65 29,550.20 0.0M
2023-11-17 29,300.52 29,366.09 29,179.94 29,219.96 0.0M
2023-11-16 29,329.45 29,349.69 29,142.38 29,206.14 0.0M
2023-11-15 29,386.30 29,615.32 29,373.10 29,376.69 0.0M
2023-11-14 29,356.67 29,463.13 29,279.41 29,393.97 0.0M
2023-11-13 29,017.12 29,337.25 28,954.79 29,163.59 0.0M
2023-11-10 28,692.66 28,856.59 28,554.80 28,822.66 0.0M
2023-11-09 28,658.00 28,882.77 28,408.15 28,527.33 0.0M
2023-11-08 28,597.24 28,649.69 28,331.79 28,509.66 0.0M
2023-11-07 28,564.23 28,596.87 28,412.23 28,547.00 0.0M
2023-11-06 28,743.16 28,743.16 28,539.03 28,603.37 0.0M
2023-11-03 28,706.58 28,945.97 28,696.04 28,698.46 0.0M
2023-11-02 28,133.93 28,566.65 28,133.93 28,550.46 0.0M
2023-11-01 27,965.23 28,040.27 27,772.86 27,965.78 0.0M
2023-10-31 27,323.86 27,805.80 27,285.18 27,786.78 0.0M
2023-10-30 27,218.21 27,349.66 27,064.30 27,233.98 0.0M
2023-10-27 27,275.71 27,375.09 27,028.05 27,106.71 0.0M
2023-10-26 27,249.24 27,591.89 27,180.62 27,315.20 0.0M
2023-10-25 27,410.16 27,599.34 27,209.07 27,241.29 0.0M
2023-10-24 27,569.08 27,569.08 27,236.62 27,294.68 0.0M
2023-10-23 26,978.82 27,333.14 26,927.46 26,998.70 0.0M
2023-10-20 27,410.32 27,444.12 27,017.98 27,022.70 0.0M
2023-10-19 27,578.64 27,771.77 27,339.56 27,369.99 0.0M
2023-10-18 27,772.56 27,949.46 27,581.57 27,629.43 0.0M
2023-10-17 27,517.67 28,039.67 27,516.30 27,716.50 0.0M
2023-10-16 27,605.93 27,683.89 27,385.23 27,648.03 0.0M
2023-10-13 27,563.76 27,589.11 27,367.93 27,469.68 0.0M
2023-10-12 27,877.39 27,877.39 27,297.64 27,504.05 0.0M
2023-10-11 27,753.64 27,911.17 27,671.99 27,857.41 0.0M
2023-10-10 27,668.06 27,783.22 27,479.52 27,668.47 0.0M
2023-10-09 26,493.46 27,490.82 26,493.46 27,487.28 0.0M
2023-10-06 25,976.70 26,470.96 25,795.44 26,322.61 0.0M
2023-10-05 26,137.89 26,272.13 25,994.06 26,085.66 0.0M
2023-10-04 26,223.37 26,304.52 25,983.31 26,187.92 0.0M
2023-10-03 26,438.94 26,639.33 26,259.90 26,308.46 0.0M
2023-10-02 26,736.43 26,818.61 26,396.49 26,491.11 0.0M
2023-09-29 26,878.37 26,968.19 26,697.37 26,785.70 0.0M
2023-09-28 26,899.61 27,045.63 26,753.17 26,775.25 0.0M
2023-09-27 26,780.72 26,955.83 26,666.37 26,905.45 0.0M
2023-09-26 26,735.53 26,875.02 26,645.01 26,660.00 0.0M
2023-09-25 26,681.30 26,913.82 26,624.87 26,891.92 0.0M
2023-09-22 27,031.06 27,066.95 26,771.93 26,776.12 0.0M
2023-09-21 27,405.90 27,405.90 27,012.76 27,023.13 0.0M
2023-09-20 27,783.62 27,874.38 27,497.02 27,504.76 0.0M
2023-09-19 27,745.98 27,811.51 27,485.72 27,610.46 0.0M
2023-09-18 27,754.15 27,979.61 27,677.20 27,769.09 0.0M
2023-09-15 27,739.14 27,900.45 27,614.54 27,713.95 0.0M
2023-09-14 27,576.10 27,798.88 27,549.23 27,782.92 0.0M
2023-09-13 27,715.97 27,854.29 27,546.83 27,629.04 0.0M
2023-09-12 27,610.02 27,812.15 27,579.41 27,728.49 0.0M
2023-09-11 28,177.36 28,185.04 27,691.74 27,863.80 0.0M
2023-09-08 28,591.37 28,591.37 28,194.07 28,272.00 0.0M
2023-09-07 28,587.38 28,670.71 28,418.59 28,593.19 0.0M
2023-09-06 28,958.80 29,012.83 28,528.79 28,584.58 0.0M
2023-09-05 29,392.89 29,392.89 28,957.01 28,962.59 0.0M
2023-09-01 29,495.19 29,521.20 29,293.55 29,382.24 0.0M
2023-08-31 29,540.58 29,610.98 29,306.59 29,306.92 0.0M
2023-08-30 29,249.22 29,601.61 29,230.59 29,472.62 0.0M
2023-08-29 29,035.61 29,274.91 28,959.94 29,200.92 0.0M
2023-08-28 28,854.58 29,184.94 28,852.20 29,145.28 0.0M
2023-08-25 28,753.31 28,868.81 28,405.73 28,801.51 0.0M
2023-08-24 28,954.97 29,103.91 28,634.47 28,635.38 0.0M
2023-08-23 29,163.98 29,255.31 29,066.20 29,183.96 0.0M
2023-08-22 29,038.59 29,142.61 28,933.59 29,095.54 0.0M
2023-08-21 28,926.59 29,019.77 28,841.28 28,955.64 0.0M
2023-08-18 28,546.83 29,015.92 28,523.51 28,945.88 0.0M
2023-08-17 29,079.35 29,121.39 28,728.02 28,729.58 0.0M
2023-08-16 29,048.15 29,240.04 29,012.78 29,018.29 0.0M
2023-08-15 29,413.76 29,435.98 29,128.14 29,131.43 0.0M
2023-08-14 29,651.60 29,711.41 29,532.88 29,559.88 0.0M
2023-08-11 29,546.32 29,660.48 29,464.20 29,647.06 0.0M
2023-08-10 29,722.88 29,897.69 29,511.87 29,567.53 0.0M
2023-08-09 29,726.86 29,868.11 29,583.50 29,713.98 0.0M
2023-08-08 29,557.53 29,605.01 29,414.53 29,523.29 0.0M
2023-08-07 29,351.29 29,717.50 29,351.29 29,678.06 0.0M
2023-08-04 29,259.97 29,488.22 29,169.82 29,241.54 0.0M
2023-08-03 29,084.36 29,166.83 28,988.09 29,093.81 0.0M
2023-08-02 29,556.73 29,601.80 29,102.82 29,148.30 0.0M
2023-08-01 29,658.00 29,880.27 29,639.13 29,760.98 0.0M
2023-07-31 29,638.25 29,771.90 29,599.09 29,767.64 0.0M
2023-07-28 29,442.97 29,588.95 29,432.15 29,569.13 0.0M
2023-07-27 29,480.56 29,505.33 29,159.25 29,280.79 0.0M
2023-07-26 28,948.52 29,429.89 28,948.52 29,414.10 0.0M
2023-07-25 28,710.01 28,975.80 28,241.40 28,969.13 0.0M
2023-07-24 29,461.50 29,599.28 29,431.32 29,574.24 0.0M
2023-07-21 29,650.61 29,721.97 29,424.86 29,427.89 0.0M
2023-07-20 29,344.51 29,641.14 29,344.51 29,594.76 0.0M
2023-07-19 29,363.50 29,503.25 29,121.17 29,221.32 0.0M
2023-07-18 29,550.59 29,757.06 29,236.00 29,385.73 0.0M
2023-07-17 29,349.81 29,620.26 29,301.65 29,519.64 0.0M
2023-07-14 29,680.23 29,680.23 29,302.34 29,358.13 0.0M
2023-07-13 29,682.43 29,826.49 29,612.60 29,721.82 0.0M
2023-07-12 30,045.34 30,102.10 29,655.93 29,670.98 0.0M
2023-07-11 29,491.22 29,903.29 29,430.89 29,874.58 0.0M
2023-07-10 29,300.82 29,566.35 29,291.61 29,516.16 0.0M
2023-07-07 29,361.97 29,586.91 29,313.41 29,325.93 0.0M
2023-07-06 29,406.67 29,503.49 29,139.99 29,353.53 0.0M
2023-07-05 29,439.39 29,573.16 29,300.34 29,523.95 0.0M
2023-07-03 29,385.70 29,624.27 29,355.44 29,551.77 0.0M
2023-06-30 29,568.90 29,619.40 29,353.30 29,510.00 0.0M
2023-06-29 29,037.94 29,437.32 29,004.22 29,418.58 0.0M
2023-06-28 29,071.13 29,132.78 28,883.80 29,014.40 0.0M
2023-06-27 28,730.98 29,056.17 28,701.28 29,040.25 0.0M
2023-06-26 28,612.47 28,737.56 28,470.69 28,696.28 0.0M
2023-06-23 28,751.71 28,856.16 28,626.72 28,742.50 0.0M
2023-06-22 29,157.86 29,157.86 28,898.43 28,943.45 0.0M
2023-06-21 29,114.93 29,507.54 29,033.97 29,411.56 0.0M
2023-06-20 29,270.04 29,313.37 29,044.19 29,138.07 0.0M
2023-06-16 29,395.62 29,623.41 29,157.77 29,293.27 0.0M
2023-06-15 28,960.50 29,314.12 28,960.50 29,244.22 0.0M
2023-06-14 29,295.93 29,304.87 28,875.56 28,951.05 0.0M
2023-06-13 29,318.15 29,468.64 29,139.17 29,260.20 0.0M
2023-06-12 29,130.71 29,351.69 29,023.42 29,277.01 0.0M
2023-06-09 29,231.82 29,231.82 28,969.94 29,099.85 0.0M
2023-06-08 28,919.22 29,307.91 28,908.42 29,181.58 0.0M
2023-06-07 28,521.41 28,975.09 28,405.59 28,953.22 0.0M
2023-06-06 28,221.50 28,523.91 28,135.15 28,463.97 0.0M
2023-06-05 28,504.50 28,504.50 28,162.16 28,196.51 0.0M
2023-06-02 28,039.63 28,538.79 28,016.39 28,444.88 0.0M
2023-06-01 27,515.50 27,872.42 27,477.30 27,794.46 0.0M
2023-05-31 27,578.40 27,597.22 27,295.87 27,429.27 0.0M
2023-05-30 27,665.71 27,842.45 27,530.63 27,639.96 0.0M
2023-05-26 27,577.12 27,877.32 27,566.38 27,686.36 0.0M
2023-05-25 27,701.85 27,701.85 27,334.58 27,525.31 0.0M
2023-05-24 27,883.19 27,899.76 27,687.80 27,734.06 0.0M
2023-05-23 28,369.16 28,413.18 28,010.43 28,010.43 0.0M
2023-05-22 28,437.30 28,577.97 28,293.69 28,542.59 0.0M
2023-05-19 28,761.42 28,761.42 28,331.57 28,435.03 0.0M
2023-05-18 28,483.71 28,661.72 28,289.88 28,619.54 0.0M
2023-05-17 28,325.19 28,704.25 28,325.19 28,575.11 0.0M
2023-05-16 28,284.18 28,303.68 28,105.92 28,107.09 0.0M
2023-05-15 28,072.22 28,409.73 28,054.30 28,363.73 0.0M
2023-05-12 28,178.27 28,271.37 27,861.85 28,045.97 0.0M
2023-05-11 28,059.70 28,145.77 27,892.11 28,096.80 0.0M
2023-05-10 28,535.71 28,561.19 27,940.09 28,209.80 0.0M
2023-05-09 28,234.62 28,502.78 28,183.05 28,421.22 0.0M
2023-05-08 28,338.49 28,413.39 28,060.21 28,096.82 0.0M
2023-05-05 28,123.51 28,315.22 28,035.28 28,254.73 0.0M
2023-05-04 28,381.44 28,381.44 27,685.95 27,985.41 0.0M
2023-05-03 28,804.40 28,823.42 28,385.97 28,410.64 0.0M
2023-05-02 28,895.97 28,902.55 28,478.86 28,738.58 0.0M
2023-05-01 28,802.75 29,169.96 28,802.75 28,895.19 0.0M
2023-04-28 28,620.84 28,822.33 28,592.20 28,818.42 0.0M
2023-04-27 28,339.90 28,745.55 28,296.91 28,700.69 0.0M
2023-04-26 28,955.66 28,963.94 28,252.73 28,294.99 0.0M
2023-04-25 29,127.16 29,158.66 28,774.94 28,882.98 0.0M
2023-04-24 29,222.37 29,273.91 29,095.23 29,235.13 0.0M
2023-04-21 29,528.30 29,529.18 29,127.80 29,225.68 0.0M
2023-04-20 29,421.71 29,530.96 29,312.87 29,423.40 0.0M
2023-04-19 29,647.36 29,706.66 29,505.00 29,580.00 0.0M
2023-04-18 29,476.24 29,734.17 29,448.31 29,694.98 0.0M
2023-04-17 29,113.43 29,388.15 29,101.52 29,355.38 0.0M
2023-04-14 29,103.73 29,152.72 28,899.77 29,061.43 0.0M
2023-04-13 29,417.84 29,580.81 29,253.77 29,548.74 0.0M
2023-04-12 29,385.33 29,535.00 29,257.56 29,407.77 0.0M
2023-04-11 29,339.61 29,422.95 29,206.56 29,238.72 0.0M
2023-04-10 28,868.36 29,243.70 28,854.75 29,222.23 0.0M
2023-04-06 28,992.33 29,093.93 28,797.93 28,925.95 0.0M
2023-04-05 29,114.90 29,241.68 28,904.38 28,972.75 0.0M
2023-04-04 29,474.66 29,560.46 29,039.60 29,232.67 0.0M
2023-04-03 29,129.01 29,618.41 29,125.45 29,551.68 0.0M
2023-03-31 29,061.22 29,157.49 28,968.24 29,098.56 0.0M
2023-03-30 28,929.91 28,992.92 28,760.37 28,916.12 0.0M
2023-03-29 28,681.18 28,860.99 28,665.48 28,846.66 0.0M
2023-03-28 28,376.31 28,633.72 28,376.31 28,538.36 0.0M
2023-03-27 28,390.90 28,475.99 28,208.16 28,393.77 0.0M
2023-03-24 27,750.74 28,176.83 27,655.71 28,134.13 0.0M
2023-03-23 28,055.34 28,286.43 27,764.14 27,937.41 0.0M
2023-03-22 28,519.85 28,544.41 27,970.28 27,976.92 0.0M
2023-03-21 28,584.78 28,748.04 28,482.53 28,546.35 0.0M
2023-03-20 28,010.83 28,390.66 28,010.75 28,276.58 0.0M
2023-03-17 28,356.29 28,368.13 27,786.87 27,857.36 0.0M
2023-03-16 27,863.68 28,637.37 27,786.49 28,478.49 0.0M
2023-03-15 28,289.07 28,298.67 27,610.48 28,041.54 0.0M
2023-03-14 28,727.93 28,961.17 28,464.41 28,715.45 0.0M
2023-03-13 28,154.26 28,561.03 28,042.62 28,382.42 0.0M
2023-03-10 28,709.76 28,831.42 28,291.17 28,489.50 0.0M
2023-03-09 29,440.74 29,441.96 28,717.69 28,772.77 0.0M
2023-03-08 29,447.10 29,507.22 29,089.01 29,291.70 0.0M
2023-03-07 29,676.40 29,761.53 29,388.24 29,388.24 0.0M
2023-03-06 29,661.30 29,789.44 29,554.57 29,630.29 0.0M
2023-03-03 29,563.42 29,726.82 29,462.24 29,697.88 0.0M
2023-03-02 29,042.62 29,552.55 29,042.62 29,524.63 0.0M
2023-03-01 28,903.51 29,212.63 28,868.24 29,188.50 0.0M
2023-02-28 29,158.86 29,158.86 28,915.09 28,938.89 0.0M
2023-02-27 29,297.87 29,458.39 29,112.82 29,170.15 0.0M
2023-02-24 29,077.66 29,174.24 28,972.15 29,170.36 0.0M
2023-02-23 29,367.02 29,543.97 29,068.74 29,299.99 0.0M
2023-02-22 29,228.42 29,477.42 29,219.10 29,311.74 0.0M
2023-02-21 29,572.97 29,627.49 29,179.90 29,239.51 0.0M
2023-02-17 29,358.07 29,534.28 29,200.57 29,528.17 0.0M
2023-02-16 29,391.96 29,702.42 29,326.90 29,399.44 0.0M
2023-02-15 29,492.60 29,733.98 29,443.88 29,728.57 0.0M
2023-02-14 29,357.14 29,707.65 29,274.53 29,618.47 0.0M
2023-02-13 29,391.06 29,489.43 29,201.20 29,416.82 0.0M
2023-02-10 28,870.09 29,244.19 28,832.36 29,222.50 0.0M
2023-02-09 29,144.88 29,238.40 28,788.06 28,858.98 0.0M
2023-02-08 28,965.86 29,135.63 28,922.42 29,020.81 0.0M
2023-02-07 28,915.15 29,188.82 28,564.57 29,136.16 0.0M
2023-02-06 28,685.78 28,932.11 28,685.78 28,890.01 0.0M
2023-02-03 28,773.45 28,998.89 28,629.29 28,680.78 0.0M
2023-02-02 29,019.23 29,052.42 28,746.99 28,847.46 0.0M
2023-02-01 28,941.69 29,208.79 28,757.48 29,029.96 0.0M
2023-01-31 28,650.44 28,990.52 28,537.76 28,990.52 0.0M
2023-01-30 28,760.77 28,929.63 28,569.25 28,606.21 0.0M
2023-01-27 28,704.20 28,967.35 28,643.59 28,760.44 0.0M
2023-01-26 28,642.44 28,777.05 28,404.37 28,718.87 0.0M
2023-01-25 28,120.60 28,514.58 27,986.48 28,495.26 0.0M
2023-01-24 28,072.41 28,463.93 27,698.56 28,359.33 0.0M
2023-01-23 27,746.93 28,059.47 27,695.88 27,950.45 0.0M
2023-01-20 27,520.44 27,662.25 27,345.75 27,655.34 0.0M
2023-01-19 27,636.81 27,747.63 27,402.42 27,408.75 0.0M
2023-01-18 28,328.61 28,361.06 27,768.59 27,779.23 0.0M
2023-01-17 28,427.31 28,543.18 28,241.62 28,267.82 0.0M
2023-01-13 28,188.70 28,537.14 28,188.70 28,390.56 0.0M
2023-01-12 28,567.46 28,796.99 28,437.92 28,739.03 0.0M
2023-01-11 28,477.82 28,526.83 28,288.85 28,504.56 0.0M
2023-01-10 28,207.65 28,417.89 28,055.59 28,342.40 0.0M
2023-01-09 28,738.23 28,765.60 28,060.77 28,192.62 0.0M
2023-01-06 28,487.44 29,010.57 28,401.51 28,727.72 0.0M
2023-01-05 28,222.78 28,327.81 28,100.63 28,295.32 0.0M
2023-01-04 28,123.58 28,510.02 28,100.37 28,332.54 0.0M
2023-01-03 28,282.22 28,360.75 28,000.95 28,189.18 0.0M