DJ U.S. Select Dividend Net TR

DJDVN
🏛️ usa →
2,816.68
Last Update: 2025-09-29
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 2,223.92 2,229.40 2,202.87 2,220.22 0.0M
2022-12-29 2,217.14 2,238.33 2,217.14 2,232.17 0.0M
2022-12-28 2,240.52 2,245.20 2,208.81 2,209.77 0.0M
2022-12-27 2,229.67 2,241.59 2,221.57 2,238.26 0.0M
2022-12-23 2,201.75 2,225.59 2,197.86 2,225.56 0.0M
2022-12-22 2,207.67 2,208.48 2,167.43 2,202.11 0.0M
2022-12-21 2,205.98 2,221.10 2,205.97 2,218.69 0.0M
2022-12-20 2,182.03 2,198.88 2,178.87 2,190.76 0.0M
2022-12-19 2,193.35 2,204.75 2,170.29 2,184.28 0.0M
2022-12-16 2,193.62 2,198.89 2,172.29 2,191.81 0.0M
2022-12-15 2,237.43 2,237.43 2,204.15 2,214.82 0.0M
2022-12-14 2,267.09 2,285.50 2,244.70 2,255.11 0.0M
2022-12-13 2,292.49 2,303.57 2,251.72 2,264.87 0.0M
2022-12-12 2,226.83 2,259.02 2,217.73 2,258.87 0.0M
2022-12-09 2,229.71 2,242.38 2,221.25 2,222.48 0.0M
2022-12-08 2,232.66 2,241.99 2,228.12 2,235.79 0.0M
2022-12-07 2,223.18 2,245.25 2,221.54 2,226.75 0.0M
2022-12-06 2,240.68 2,248.26 2,211.90 2,228.74 0.0M
2022-12-05 2,270.15 2,273.16 2,237.33 2,245.37 0.0M
2022-12-02 2,270.80 2,289.90 2,268.68 2,285.51 0.0M
2022-12-01 2,301.61 2,310.95 2,283.83 2,290.60 0.0M
2022-11-30 2,250.83 2,292.77 2,230.73 2,292.74 0.0M
2022-11-29 2,245.50 2,256.86 2,240.96 2,254.12 0.0M
2022-11-28 2,265.43 2,270.94 2,243.48 2,247.43 0.0M
2022-11-25 2,277.22 2,286.63 2,277.22 2,282.51 0.0M
2022-11-23 2,263.07 2,274.34 2,259.30 2,273.91 0.0M
2022-11-22 2,251.93 2,271.79 2,251.93 2,270.43 0.0M
2022-11-21 2,225.92 2,241.43 2,221.08 2,237.66 0.0M
2022-11-18 2,225.96 2,235.89 2,216.57 2,231.97 0.0M
2022-11-17 2,194.03 2,208.71 2,185.39 2,207.90 0.0M
2022-11-16 2,226.12 2,232.19 2,212.89 2,217.32 0.0M
2022-11-15 2,240.97 2,250.63 2,210.56 2,230.76 0.0M
2022-11-14 2,233.04 2,251.60 2,219.87 2,219.87 0.0M
2022-11-11 2,231.51 2,242.73 2,219.77 2,237.62 0.0M
2022-11-10 2,191.95 2,226.71 2,183.12 2,224.98 0.0M
2022-11-09 2,167.06 2,176.38 2,140.30 2,143.21 0.0M
2022-11-08 2,168.73 2,189.86 2,159.21 2,178.32 0.0M
2022-11-07 2,165.87 2,168.26 2,146.49 2,164.64 0.0M
2022-11-04 2,145.34 2,171.46 2,131.19 2,161.62 0.0M
2022-11-03 2,108.45 2,136.08 2,098.39 2,124.71 0.0M
2022-11-02 2,159.32 2,188.32 2,129.87 2,130.28 0.0M
2022-11-01 2,172.69 2,172.69 2,153.76 2,167.50 0.0M
2022-10-31 2,160.61 2,171.06 2,153.53 2,158.58 0.0M
2022-10-28 2,132.46 2,173.05 2,130.74 2,172.07 0.0M
2022-10-27 2,124.17 2,143.58 2,117.89 2,119.88 0.0M
2022-10-26 2,110.08 2,123.61 2,097.05 2,108.23 0.0M
2022-10-25 2,068.66 2,104.48 2,065.67 2,102.67 0.0M
2022-10-24 2,063.91 2,082.60 2,056.99 2,075.79 0.0M
2022-10-21 2,009.17 2,055.76 2,003.40 2,051.82 0.0M
2022-10-20 2,035.49 2,047.42 1,999.14 2,005.47 0.0M
2022-10-19 2,040.29 2,054.24 2,020.64 2,033.61 0.0M
2022-10-18 2,053.54 2,067.12 2,035.55 2,053.75 0.0M
2022-10-17 2,019.07 2,038.85 2,019.07 2,024.42 0.0M
2022-10-14 2,035.02 2,049.92 1,988.18 1,991.56 0.0M
2022-10-13 1,935.88 2,031.47 1,928.71 2,024.33 0.0M
2022-10-12 1,977.17 1,982.69 1,961.09 1,961.31 0.0M
2022-10-11 1,972.96 2,002.58 1,967.42 1,979.35 0.0M
2022-10-10 1,989.84 2,003.94 1,975.84 1,981.67 0.0M
2022-10-07 2,011.68 2,012.94 1,970.54 1,980.60 0.0M
2022-10-06 2,046.64 2,054.09 2,016.53 2,020.70 0.0M
2022-10-05 2,050.58 2,067.83 2,032.36 2,056.06 0.0M
2022-10-04 2,034.48 2,074.79 2,033.40 2,074.51 0.0M
2022-10-03 1,985.95 2,023.29 1,974.22 2,013.34 0.0M
2022-09-30 1,986.48 1,995.95 1,955.74 1,957.30 0.0M
2022-09-29 2,013.93 2,014.56 1,974.34 1,982.64 0.0M
2022-09-28 2,003.82 2,039.56 1,994.80 2,029.45 0.0M
2022-09-27 2,022.23 2,031.30 1,980.61 1,990.91 0.0M
2022-09-26 2,035.93 2,043.02 1,997.16 2,006.33 0.0M
2022-09-23 2,066.14 2,066.14 2,020.43 2,045.78 0.0M
2022-09-22 2,107.11 2,108.50 2,087.85 2,090.56 0.0M
2022-09-21 2,146.73 2,157.44 2,104.27 2,104.43 0.0M
2022-09-20 2,144.38 2,144.38 2,117.22 2,132.22 0.0M
2022-09-19 2,119.19 2,161.81 2,118.95 2,161.22 0.0M
2022-09-16 2,147.59 2,147.59 2,123.84 2,136.78 0.0M
2022-09-15 2,167.89 2,175.54 2,150.37 2,156.74 0.0M
2022-09-14 2,179.17 2,186.86 2,160.03 2,174.82 0.0M
2022-09-13 2,220.61 2,226.63 2,166.89 2,174.69 0.0M
2022-09-12 2,241.60 2,259.35 2,239.83 2,251.89 0.0M
2022-09-09 2,217.24 2,233.08 2,211.65 2,227.07 0.0M
2022-09-08 2,179.50 2,205.47 2,171.15 2,202.80 0.0M
2022-09-07 2,145.14 2,191.19 2,143.45 2,188.98 0.0M
2022-09-06 2,168.64 2,170.97 2,142.20 2,147.93 0.0M
2022-09-02 2,190.45 2,205.53 2,153.77 2,161.35 0.0M
2022-09-01 2,164.01 2,174.05 2,145.40 2,173.39 0.0M
2022-08-31 2,191.14 2,196.56 2,170.97 2,171.04 0.0M
2022-08-30 2,221.87 2,221.87 2,188.84 2,193.28 0.0M
2022-08-29 2,216.97 2,238.66 2,209.01 2,222.15 0.0M
2022-08-26 2,282.06 2,283.77 2,228.64 2,228.65 0.0M
2022-08-25 2,260.35 2,279.46 2,256.37 2,279.20 0.0M
2022-08-24 2,252.89 2,257.41 2,243.57 2,253.45 0.0M
2022-08-23 2,256.34 2,266.24 2,250.20 2,254.33 0.0M
2022-08-22 2,273.47 2,273.47 2,249.49 2,253.22 0.0M
2022-08-19 2,300.54 2,303.07 2,287.16 2,292.66 0.0M
2022-08-18 2,300.94 2,308.97 2,296.78 2,307.18 0.0M
2022-08-17 2,294.20 2,309.75 2,288.42 2,299.10 0.0M
2022-08-16 2,290.71 2,315.11 2,290.71 2,308.86 0.0M
2022-08-15 2,276.62 2,294.32 2,268.30 2,293.58 0.0M
2022-08-12 2,267.58 2,289.95 2,263.55 2,289.74 0.0M
2022-08-11 2,250.04 2,270.61 2,249.95 2,257.94 0.0M
2022-08-10 2,228.12 2,242.47 2,227.97 2,241.26 0.0M
2022-08-09 2,202.16 2,208.24 2,198.62 2,208.07 0.0M
2022-08-08 2,199.29 2,210.47 2,191.61 2,195.38 0.0M
2022-08-05 2,178.11 2,189.24 2,174.78 2,187.16 0.0M
2022-08-04 2,199.52 2,201.77 2,185.06 2,186.55 0.0M
2022-08-03 2,200.94 2,208.52 2,186.74 2,203.85 0.0M
2022-08-02 2,210.00 2,217.65 2,192.92 2,193.28 0.0M
2022-08-01 2,199.57 2,212.96 2,191.87 2,211.02 0.0M
2022-07-29 2,191.12 2,215.93 2,190.80 2,210.83 0.0M
2022-07-28 2,174.39 2,192.12 2,156.24 2,189.81 0.0M
2022-07-27 2,148.68 2,172.20 2,136.70 2,165.82 0.0M
2022-07-26 2,148.13 2,154.85 2,140.74 2,147.07 0.0M
2022-07-25 2,137.56 2,154.84 2,130.03 2,153.04 0.0M
2022-07-22 2,138.19 2,146.04 2,118.09 2,131.44 0.0M
2022-07-21 2,122.18 2,133.09 2,107.69 2,133.01 0.0M
2022-07-20 2,143.54 2,146.91 2,124.35 2,137.56 0.0M
2022-07-19 2,123.21 2,149.84 2,122.14 2,145.68 0.0M
2022-07-18 2,129.52 2,136.29 2,103.79 2,108.06 0.0M
2022-07-15 2,107.51 2,118.34 2,090.00 2,118.01 0.0M
2022-07-14 2,066.78 2,088.27 2,061.41 2,085.95 0.0M
2022-07-13 2,105.01 2,119.92 2,087.84 2,106.01 0.0M
2022-07-12 2,118.94 2,144.53 2,115.42 2,123.67 0.0M
2022-07-11 2,123.03 2,137.21 2,118.19 2,128.97 0.0M
2022-07-08 2,145.09 2,148.61 2,125.63 2,132.38 0.0M
2022-07-07 2,133.51 2,147.53 2,132.45 2,140.11 0.0M
2022-07-06 2,117.60 2,130.89 2,092.95 2,118.49 0.0M
2022-07-05 2,132.44 2,132.44 2,082.03 2,118.21 0.0M
2022-07-01 2,128.17 2,161.41 2,113.60 2,157.53 0.0M
2022-06-30 2,110.70 2,144.34 2,105.24 2,127.39 0.0M
2022-06-29 2,153.52 2,157.58 2,125.73 2,135.10 0.0M
2022-06-28 2,172.81 2,191.33 2,145.57 2,148.77 0.0M
2022-06-27 2,153.27 2,167.33 2,145.23 2,159.20 0.0M
2022-06-24 2,103.06 2,149.41 2,098.41 2,146.85 0.0M
2022-06-23 2,086.98 2,100.03 2,066.99 2,088.57 0.0M
2022-06-22 2,068.62 2,096.72 2,063.10 2,082.42 0.0M
2022-06-21 2,075.81 2,098.83 2,067.71 2,091.62 0.0M
2022-06-17 2,066.27 2,078.29 2,032.70 2,049.34 0.0M
2022-06-16 2,090.77 2,090.77 2,048.95 2,062.04 0.0M
2022-06-15 2,140.49 2,151.14 2,098.55 2,125.86 0.0M
2022-06-14 2,152.96 2,163.26 2,107.03 2,125.90 0.0M
2022-06-13 2,193.93 2,194.76 2,135.88 2,145.91 0.0M
2022-06-10 2,243.07 2,251.40 2,227.21 2,231.34 0.0M
2022-06-09 2,317.10 2,322.02 2,273.59 2,273.80 0.0M
2022-06-08 2,348.14 2,348.14 2,318.08 2,321.79 0.0M
2022-06-07 2,326.65 2,362.95 2,321.62 2,362.24 0.0M
2022-06-06 2,337.40 2,352.56 2,329.89 2,338.51 0.0M
2022-06-03 2,332.95 2,341.36 2,322.37 2,325.74 0.0M
2022-06-02 2,332.74 2,343.33 2,300.75 2,342.91 0.0M
2022-06-01 2,346.73 2,347.83 2,302.83 2,328.10 0.0M
2022-05-31 2,342.17 2,355.37 2,326.82 2,338.77 0.0M
2022-05-27 2,328.29 2,357.09 2,327.88 2,357.00 0.0M
2022-05-26 2,309.74 2,332.54 2,309.74 2,324.31 0.0M
2022-05-25 2,272.21 2,304.76 2,272.07 2,298.70 0.0M
2022-05-24 2,256.97 2,280.40 2,226.06 2,275.98 0.0M
2022-05-23 2,253.89 2,276.41 2,245.86 2,262.54 0.0M
2022-05-20 2,243.94 2,248.68 2,191.82 2,230.27 0.0M
2022-05-19 2,230.15 2,251.28 2,213.00 2,231.34 0.0M
2022-05-18 2,302.03 2,302.03 2,243.69 2,250.83 0.0M
2022-05-17 2,286.98 2,309.29 2,276.67 2,308.83 0.0M
2022-05-16 2,254.00 2,276.83 2,240.52 2,265.46 0.0M
2022-05-13 2,240.92 2,259.33 2,232.02 2,253.06 0.0M
2022-05-12 2,219.86 2,229.76 2,192.57 2,225.30 0.0M
2022-05-11 2,229.72 2,270.19 2,220.20 2,223.06 0.0M
2022-05-10 2,262.36 2,273.41 2,200.29 2,225.52 0.0M
2022-05-09 2,258.12 2,273.55 2,243.03 2,249.91 0.0M
2022-05-06 2,264.25 2,284.08 2,244.87 2,277.92 0.0M
2022-05-05 2,300.87 2,303.92 2,248.66 2,268.98 0.0M
2022-05-04 2,257.85 2,315.38 2,253.36 2,312.98 0.0M
2022-05-03 2,234.17 2,269.89 2,230.33 2,252.87 0.0M
2022-05-02 2,232.18 2,244.15 2,190.29 2,226.51 0.0M
2022-04-29 2,282.89 2,287.28 2,220.25 2,223.41 0.0M
2022-04-28 2,273.94 2,293.63 2,255.36 2,288.63 0.0M
2022-04-27 2,265.44 2,286.10 2,253.59 2,262.82 0.0M
2022-04-26 2,287.13 2,306.05 2,262.18 2,262.22 0.0M
2022-04-25 2,294.90 2,303.81 2,246.13 2,297.52 0.0M
2022-04-22 2,353.82 2,353.82 2,305.62 2,307.09 0.0M
2022-04-21 2,387.18 2,400.53 2,357.98 2,360.26 0.0M
2022-04-20 2,367.29 2,389.42 2,367.29 2,379.73 0.0M
2022-04-19 2,330.63 2,357.51 2,329.73 2,353.32 0.0M
2022-04-18 2,320.61 2,336.78 2,318.04 2,325.46 0.0M
2022-04-14 2,322.80 2,335.47 2,319.74 2,320.11 0.0M
2022-04-13 2,304.67 2,320.14 2,296.74 2,319.02 0.0M
2022-04-12 2,311.63 2,327.27 2,299.41 2,305.95 0.0M
2022-04-11 2,319.11 2,333.73 2,305.76 2,307.95 0.0M
2022-04-08 2,313.16 2,331.71 2,306.08 2,319.05 0.0M
2022-04-07 2,312.18 2,314.70 2,285.38 2,308.47 0.0M
2022-04-06 2,295.60 2,315.94 2,290.61 2,310.97 0.0M
2022-04-05 2,302.55 2,323.16 2,292.20 2,297.07 0.0M
2022-04-04 2,310.60 2,310.60 2,283.69 2,305.83 0.0M
2022-04-01 2,313.58 2,316.66 2,292.85 2,316.25 0.0M
2022-03-31 2,323.52 2,337.60 2,304.73 2,304.74 0.0M
2022-03-30 2,336.40 2,340.76 2,320.80 2,331.32 0.0M
2022-03-29 2,316.37 2,335.58 2,312.58 2,335.45 0.0M
2022-03-28 2,312.48 2,312.48 2,289.55 2,310.53 0.0M
2022-03-25 2,290.21 2,319.49 2,288.50 2,319.30 0.0M
2022-03-24 2,272.65 2,291.77 2,268.93 2,288.38 0.0M
2022-03-23 2,281.90 2,283.65 2,264.82 2,265.52 0.0M
2022-03-22 2,282.40 2,294.05 2,271.11 2,281.32 0.0M
2022-03-21 2,269.03 2,286.47 2,261.70 2,270.40 0.0M
2022-03-18 2,258.31 2,263.06 2,239.21 2,260.23 0.0M
2022-03-17 2,241.37 2,263.30 2,235.24 2,261.66 0.0M
2022-03-16 2,238.08 2,247.89 2,211.94 2,246.46 0.0M
2022-03-15 2,221.52 2,228.78 2,202.80 2,225.96 0.0M
2022-03-14 2,222.32 2,238.22 2,206.02 2,217.60 0.0M
2022-03-11 2,222.74 2,238.20 2,209.48 2,210.45 0.0M
2022-03-10 2,201.78 2,221.22 2,196.78 2,218.26 0.0M
2022-03-09 2,218.74 2,233.73 2,211.24 2,213.34 0.0M
2022-03-08 2,223.38 2,242.85 2,199.05 2,199.73 0.0M
2022-03-07 2,234.52 2,240.39 2,201.58 2,209.71 0.0M
2022-03-04 2,218.57 2,242.13 2,210.39 2,241.38 0.0M
2022-03-03 2,231.10 2,251.24 2,221.53 2,242.08 0.0M
2022-03-02 2,169.17 2,235.44 2,169.17 2,227.21 0.0M
2022-03-01 2,211.40 2,218.25 2,155.56 2,169.03 0.0M
2022-02-28 2,194.40 2,219.86 2,190.50 2,216.69 0.0M
2022-02-25 2,146.20 2,220.51 2,146.20 2,216.15 0.0M
2022-02-24 2,139.76 2,149.90 2,100.82 2,146.06 0.0M
2022-02-23 2,198.85 2,205.53 2,161.47 2,163.98 0.0M
2022-02-22 2,207.74 2,211.83 2,176.75 2,190.84 0.0M
2022-02-18 2,206.50 2,223.75 2,198.66 2,206.79 0.0M
2022-02-17 2,225.28 2,227.33 2,206.65 2,213.12 0.0M
2022-02-16 2,224.27 2,247.07 2,224.08 2,236.21 0.0M
2022-02-15 2,210.78 2,235.26 2,210.78 2,228.53 0.0M
2022-02-14 2,234.16 2,236.96 2,192.55 2,210.24 0.0M
2022-02-11 2,234.71 2,258.72 2,225.73 2,234.27 0.0M
2022-02-10 2,257.99 2,276.69 2,226.21 2,234.64 0.0M
2022-02-09 2,268.41 2,278.72 2,267.65 2,273.55 0.0M
2022-02-08 2,252.48 2,262.38 2,246.57 2,259.70 0.0M
2022-02-07 2,240.84 2,257.22 2,230.76 2,244.27 0.0M
2022-02-04 2,234.86 2,253.89 2,222.16 2,237.85 0.0M
2022-02-03 2,251.03 2,261.98 2,238.81 2,241.09 0.0M
2022-02-02 2,232.57 2,258.45 2,229.41 2,255.50 0.0M
2022-02-01 2,220.14 2,239.91 2,211.31 2,236.69 0.0M
2022-01-31 2,193.69 2,222.98 2,186.66 2,222.65 0.0M
2022-01-28 2,173.58 2,207.66 2,160.75 2,207.28 0.0M
2022-01-27 2,198.81 2,228.38 2,168.54 2,181.89 0.0M
2022-01-26 2,203.49 2,223.48 2,159.89 2,181.41 0.0M
2022-01-25 2,170.34 2,208.15 2,136.49 2,192.56 0.0M
2022-01-24 2,164.04 2,193.60 2,126.48 2,188.56 0.0M
2022-01-21 2,209.78 2,216.48 2,179.80 2,186.31 0.0M
2022-01-20 2,241.44 2,256.00 2,210.03 2,212.26 0.0M
2022-01-19 2,265.34 2,267.65 2,238.72 2,239.37 0.0M
2022-01-18 2,280.81 2,283.55 2,251.51 2,262.77 0.0M
2022-01-14 2,268.55 2,288.48 2,260.69 2,287.19 0.0M
2022-01-13 2,273.45 2,293.16 2,272.38 2,278.66 0.0M
2022-01-12 2,270.62 2,278.61 2,261.44 2,271.57 0.0M
2022-01-11 2,269.13 2,271.47 2,247.74 2,268.55 0.0M
2022-01-10 2,271.25 2,275.85 2,249.39 2,265.02 0.0M
2022-01-07 2,249.99 2,275.52 2,244.14 2,268.34 0.0M
2022-01-06 2,244.95 2,255.01 2,234.61 2,248.10 0.0M
2022-01-05 2,244.77 2,266.40 2,232.60 2,232.89 0.0M
2022-01-04 2,206.12 2,250.03 2,206.12 2,238.44 0.0M
2022-01-03 2,201.52 2,210.47 2,191.03 2,206.12 0.0M