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
2023-12-29 2,228.23 2,234.07 2,217.74 2,224.88 0.0M
2023-12-28 2,223.23 2,236.39 2,223.23 2,233.80 0.0M
2023-12-27 2,228.45 2,233.92 2,222.10 2,229.26 0.0M
2023-12-26 2,215.72 2,235.84 2,214.10 2,230.05 0.0M
2023-12-22 2,213.82 2,228.26 2,209.25 2,215.09 0.0M
2023-12-21 2,200.07 2,209.30 2,187.08 2,205.63 0.0M
2023-12-20 2,221.56 2,226.66 2,187.82 2,188.29 0.0M
2023-12-19 2,215.50 2,228.55 2,212.47 2,227.57 0.0M
2023-12-18 2,220.25 2,220.53 2,209.51 2,209.54 0.0M
2023-12-15 2,228.39 2,234.15 2,203.58 2,211.77 0.0M
2023-12-14 2,232.24 2,256.45 2,232.24 2,237.34 0.0M
2023-12-13 2,145.36 2,207.03 2,139.66 2,206.80 0.0M
2023-12-12 2,155.49 2,155.49 2,141.65 2,148.46 0.0M
2023-12-11 2,145.66 2,161.39 2,144.98 2,156.31 0.0M
2023-12-08 2,141.61 2,151.30 2,137.98 2,146.66 0.0M
2023-12-07 2,136.73 2,145.75 2,128.70 2,141.15 0.0M
2023-12-06 2,132.90 2,147.39 2,130.13 2,131.70 0.0M
2023-12-05 2,141.23 2,141.60 2,124.29 2,126.22 0.0M
2023-12-04 2,131.32 2,153.15 2,128.97 2,145.84 0.0M
2023-12-01 2,102.65 2,142.80 2,101.03 2,142.65 0.0M
2023-11-30 2,097.32 2,106.65 2,091.00 2,105.56 0.0M
2023-11-29 2,089.51 2,104.00 2,087.54 2,090.26 0.0M
2023-11-28 2,078.35 2,088.45 2,069.96 2,080.86 0.0M
2023-11-27 2,077.81 2,080.70 2,066.15 2,078.56 0.0M
2023-11-24 2,078.11 2,083.58 2,073.13 2,082.15 0.0M
2023-11-22 2,069.83 2,075.77 2,059.85 2,074.82 0.0M
2023-11-21 2,070.40 2,072.85 2,057.73 2,063.67 0.0M
2023-11-20 2,068.53 2,077.89 2,053.33 2,072.80 0.0M
2023-11-17 2,072.83 2,077.62 2,064.60 2,075.13 0.0M
2023-11-16 2,072.15 2,076.69 2,054.01 2,060.64 0.0M
2023-11-15 2,056.16 2,079.65 2,056.16 2,069.51 0.0M
2023-11-14 2,023.50 2,061.47 2,023.50 2,056.50 0.0M
2023-11-13 1,998.45 2,001.33 1,987.58 1,993.44 0.0M
2023-11-10 2,000.36 2,005.27 1,986.43 2,004.44 0.0M
2023-11-09 2,016.33 2,017.62 1,991.39 1,991.94 0.0M
2023-11-08 2,019.57 2,019.57 2,000.71 2,010.13 0.0M
2023-11-07 2,030.28 2,030.28 2,020.02 2,022.99 0.0M
2023-11-06 2,054.21 2,055.91 2,033.65 2,036.09 0.0M
2023-11-03 2,050.70 2,063.08 2,050.70 2,052.08 0.0M
2023-11-02 1,993.43 2,027.84 1,993.43 2,026.01 0.0M
2023-11-01 1,976.23 1,986.61 1,961.97 1,981.79 0.0M
2023-10-31 1,961.90 1,971.00 1,953.46 1,970.53 0.0M
2023-10-30 1,952.08 1,963.41 1,942.16 1,958.35 0.0M
2023-10-27 1,971.31 1,971.76 1,933.14 1,939.15 0.0M
2023-10-26 1,973.97 1,987.72 1,970.01 1,975.38 0.0M
2023-10-25 1,967.43 1,973.79 1,958.10 1,967.57 0.0M
2023-10-24 1,968.92 1,980.10 1,967.04 1,974.76 0.0M
2023-10-23 1,960.81 1,973.90 1,950.65 1,951.86 0.0M
2023-10-20 1,997.83 1,999.09 1,970.43 1,970.75 0.0M
2023-10-19 2,019.79 2,032.48 1,996.25 1,999.38 0.0M
2023-10-18 2,039.88 2,042.28 2,019.43 2,021.41 0.0M
2023-10-17 2,022.03 2,056.57 2,022.03 2,048.35 0.0M
2023-10-16 2,021.94 2,037.62 2,013.22 2,033.34 0.0M
2023-10-13 2,020.31 2,024.31 2,002.19 2,008.26 0.0M
2023-10-12 2,033.28 2,033.28 1,995.92 2,009.33 0.0M
2023-10-11 2,026.89 2,033.39 2,016.09 2,032.52 0.0M
2023-10-10 2,013.06 2,030.25 2,013.06 2,022.03 0.0M
2023-10-09 1,978.64 2,005.94 1,978.64 2,004.75 0.0M
2023-10-06 1,959.39 1,991.50 1,941.62 1,981.90 0.0M
2023-10-05 1,969.39 1,980.68 1,960.92 1,973.60 0.0M
2023-10-04 1,970.51 1,975.25 1,948.20 1,974.55 0.0M
2023-10-03 1,969.10 1,975.32 1,953.94 1,969.51 0.0M
2023-10-02 2,019.74 2,020.49 1,973.19 1,981.17 0.0M
2023-09-29 2,035.98 2,044.55 2,019.00 2,026.39 0.0M
2023-09-28 2,024.38 2,031.10 2,016.39 2,024.28 0.0M
2023-09-27 2,031.89 2,036.93 2,011.47 2,022.15 0.0M
2023-09-26 2,057.20 2,062.06 2,027.57 2,029.08 0.0M
2023-09-25 2,057.37 2,069.91 2,055.58 2,068.95 0.0M
2023-09-22 2,074.54 2,078.63 2,064.73 2,065.84 0.0M
2023-09-21 2,093.07 2,095.25 2,072.59 2,072.68 0.0M
2023-09-20 2,112.23 2,122.88 2,097.81 2,098.33 0.0M
2023-09-19 2,109.54 2,115.83 2,098.19 2,103.59 0.0M
2023-09-18 2,112.14 2,112.43 2,096.19 2,108.20 0.0M
2023-09-15 2,113.01 2,123.84 2,109.28 2,110.83 0.0M
2023-09-14 2,107.93 2,121.25 2,105.96 2,121.01 0.0M
2023-09-13 2,102.80 2,105.33 2,087.34 2,092.69 0.0M
2023-09-12 2,090.90 2,105.04 2,089.52 2,096.79 0.0M
2023-09-11 2,094.27 2,103.15 2,086.90 2,089.26 0.0M
2023-09-08 2,074.25 2,087.45 2,070.17 2,087.18 0.0M
2023-09-07 2,074.35 2,082.71 2,065.14 2,070.49 0.0M
2023-09-06 2,080.95 2,085.50 2,065.43 2,076.16 0.0M
2023-09-05 2,111.08 2,116.16 2,085.66 2,085.72 0.0M
2023-09-01 2,124.56 2,129.98 2,110.64 2,116.62 0.0M
2023-08-31 2,118.52 2,122.75 2,110.49 2,110.77 0.0M
2023-08-30 2,113.96 2,121.96 2,109.46 2,112.86 0.0M
2023-08-29 2,101.60 2,116.25 2,096.74 2,115.65 0.0M
2023-08-28 2,091.37 2,106.93 2,091.32 2,097.36 0.0M
2023-08-25 2,083.21 2,091.84 2,069.91 2,083.64 0.0M
2023-08-24 2,079.32 2,104.29 2,075.29 2,075.38 0.0M
2023-08-23 2,075.39 2,083.39 2,068.51 2,083.32 0.0M
2023-08-22 2,080.70 2,085.39 2,067.48 2,069.94 0.0M
2023-08-21 2,088.84 2,091.46 2,066.61 2,079.86 0.0M
2023-08-18 2,072.23 2,093.10 2,071.73 2,088.02 0.0M
2023-08-17 2,093.62 2,102.17 2,080.91 2,082.46 0.0M
2023-08-16 2,091.84 2,102.44 2,086.18 2,087.14 0.0M
2023-08-15 2,114.91 2,114.91 2,093.01 2,093.04 0.0M
2023-08-14 2,141.83 2,141.83 2,126.17 2,131.64 0.0M
2023-08-11 2,138.32 2,150.63 2,137.10 2,148.20 0.0M
2023-08-10 2,153.80 2,163.44 2,137.55 2,141.78 0.0M
2023-08-09 2,147.61 2,164.41 2,141.68 2,145.13 0.0M
2023-08-08 2,142.77 2,151.31 2,123.19 2,150.13 0.0M
2023-08-07 2,156.40 2,166.55 2,155.99 2,160.38 0.0M
2023-08-04 2,165.36 2,176.60 2,145.68 2,149.26 0.0M
2023-08-03 2,167.25 2,170.28 2,150.70 2,162.34 0.0M
2023-08-02 2,168.75 2,181.59 2,162.76 2,172.65 0.0M
2023-08-01 2,192.01 2,197.34 2,175.31 2,180.85 0.0M
2023-07-31 2,199.03 2,207.07 2,190.01 2,197.60 0.0M
2023-07-28 2,199.18 2,205.36 2,183.52 2,193.20 0.0M
2023-07-27 2,203.41 2,213.91 2,178.30 2,180.46 0.0M
2023-07-26 2,184.62 2,205.06 2,184.62 2,199.51 0.0M
2023-07-25 2,187.66 2,197.23 2,181.05 2,185.69 0.0M
2023-07-24 2,180.80 2,193.91 2,179.24 2,188.72 0.0M
2023-07-21 2,183.67 2,185.58 2,170.26 2,179.07 0.0M
2023-07-20 2,169.64 2,182.36 2,160.13 2,179.66 0.0M
2023-07-19 2,147.89 2,169.28 2,147.47 2,166.79 0.0M
2023-07-18 2,131.09 2,158.11 2,130.53 2,143.83 0.0M
2023-07-17 2,133.73 2,137.62 2,123.45 2,130.56 0.0M
2023-07-14 2,163.27 2,163.27 2,135.50 2,142.04 0.0M
2023-07-13 2,154.04 2,165.65 2,150.81 2,164.19 0.0M
2023-07-12 2,154.54 2,161.66 2,148.05 2,152.10 0.0M
2023-07-11 2,113.36 2,136.42 2,111.15 2,135.97 0.0M
2023-07-10 2,099.74 2,118.61 2,097.91 2,105.36 0.0M
2023-07-07 2,095.77 2,123.78 2,095.76 2,104.97 0.0M
2023-07-06 2,102.19 2,102.85 2,083.21 2,101.45 0.0M
2023-07-05 2,115.56 2,130.95 2,108.19 2,120.14 0.0M
2023-07-03 2,109.08 2,130.94 2,108.10 2,128.32 0.0M
2023-06-30 2,108.32 2,116.34 2,099.30 2,111.19 0.0M
2023-06-29 2,080.62 2,102.09 2,077.94 2,098.56 0.0M
2023-06-28 2,090.68 2,090.68 2,069.99 2,083.47 0.0M
2023-06-27 2,079.05 2,100.04 2,072.90 2,095.88 0.0M
2023-06-26 2,061.99 2,083.31 2,059.24 2,079.68 0.0M
2023-06-23 2,072.95 2,081.63 2,054.79 2,057.94 0.0M
2023-06-22 2,101.17 2,101.17 2,076.90 2,081.63 0.0M
2023-06-21 2,094.22 2,109.81 2,079.22 2,100.78 0.0M
2023-06-20 2,118.06 2,118.06 2,100.60 2,101.22 0.0M
2023-06-16 2,135.37 2,141.33 2,124.61 2,127.23 0.0M
2023-06-15 2,101.41 2,132.45 2,101.41 2,128.85 0.0M
2023-06-14 2,121.15 2,130.34 2,093.64 2,101.80 0.0M
2023-06-13 2,096.20 2,121.68 2,091.38 2,114.49 0.0M
2023-06-12 2,101.58 2,109.99 2,087.84 2,098.03 0.0M
2023-06-09 2,111.32 2,113.43 2,099.17 2,101.90 0.0M
2023-06-08 2,111.74 2,115.43 2,095.45 2,110.92 0.0M
2023-06-07 2,082.15 2,117.20 2,074.70 2,114.21 0.0M
2023-06-06 2,056.05 2,081.53 2,055.85 2,077.55 0.0M
2023-06-05 2,066.97 2,073.87 2,055.41 2,057.14 0.0M
2023-06-02 2,024.58 2,067.80 2,023.35 2,064.94 0.0M
2023-06-01 2,015.65 2,020.31 1,994.94 2,016.02 0.0M
2023-05-31 2,018.11 2,021.92 1,997.56 2,008.00 0.0M
2023-05-30 2,030.77 2,034.78 2,018.03 2,028.08 0.0M
2023-05-26 2,025.18 2,032.83 2,017.56 2,030.26 0.0M
2023-05-25 2,033.04 2,033.17 2,006.69 2,020.65 0.0M
2023-05-24 2,060.26 2,062.29 2,039.64 2,041.92 0.0M
2023-05-23 2,065.33 2,088.42 2,063.77 2,064.33 0.0M
2023-05-22 2,066.69 2,073.22 2,049.92 2,067.01 0.0M
2023-05-19 2,079.44 2,082.43 2,056.81 2,062.84 0.0M
2023-05-18 2,056.58 2,072.16 2,050.63 2,069.75 0.0M
2023-05-17 2,048.55 2,068.34 2,042.85 2,065.73 0.0M
2023-05-16 2,068.48 2,068.86 2,037.27 2,037.31 0.0M
2023-05-15 2,076.41 2,078.39 2,061.96 2,072.96 0.0M
2023-05-12 2,079.17 2,082.11 2,059.92 2,073.26 0.0M
2023-05-11 2,078.72 2,079.74 2,061.26 2,069.26 0.0M
2023-05-10 2,112.05 2,112.05 2,070.04 2,090.54 0.0M
2023-05-09 2,094.55 2,103.43 2,085.82 2,096.31 0.0M
2023-05-08 2,118.14 2,119.41 2,098.39 2,103.37 0.0M
2023-05-05 2,091.06 2,114.89 2,091.06 2,111.29 0.0M
2023-05-04 2,087.37 2,087.37 2,053.25 2,071.58 0.0M
2023-05-03 2,127.50 2,141.15 2,102.20 2,104.47 0.0M
2023-05-02 2,162.03 2,162.03 2,099.87 2,120.64 0.0M
2023-05-01 2,176.53 2,186.96 2,167.99 2,168.60 0.0M
2023-04-28 2,158.34 2,182.60 2,157.22 2,178.54 0.0M
2023-04-27 2,133.65 2,163.43 2,132.38 2,162.97 0.0M
2023-04-26 2,151.38 2,158.69 2,129.10 2,132.08 0.0M
2023-04-25 2,176.37 2,176.88 2,157.60 2,159.35 0.0M
2023-04-24 2,182.50 2,188.21 2,178.67 2,186.76 0.0M
2023-04-21 2,191.87 2,191.87 2,171.51 2,182.62 0.0M
2023-04-20 2,191.33 2,194.98 2,181.22 2,188.32 0.0M
2023-04-19 2,203.13 2,211.82 2,194.27 2,209.46 0.0M
2023-04-18 2,210.64 2,211.49 2,196.15 2,204.98 0.0M
2023-04-17 2,191.77 2,209.28 2,190.08 2,209.13 0.0M
2023-04-14 2,204.67 2,209.07 2,180.52 2,190.64 0.0M
2023-04-13 2,193.57 2,209.47 2,182.62 2,204.46 0.0M
2023-04-12 2,214.75 2,217.51 2,191.86 2,195.97 0.0M
2023-04-11 2,197.26 2,214.66 2,197.19 2,206.44 0.0M
2023-04-10 2,175.83 2,192.69 2,171.99 2,192.56 0.0M
2023-04-06 2,183.27 2,187.24 2,176.18 2,183.40 0.0M
2023-04-05 2,151.68 2,179.67 2,151.63 2,179.08 0.0M
2023-04-04 2,178.20 2,179.95 2,144.11 2,157.34 0.0M
2023-04-03 2,174.70 2,186.18 2,168.70 2,173.96 0.0M
2023-03-31 2,159.32 2,173.79 2,153.27 2,173.25 0.0M
2023-03-30 2,159.50 2,164.06 2,142.04 2,149.47 0.0M
2023-03-29 2,132.19 2,143.75 2,130.33 2,143.21 0.0M
2023-03-28 2,102.53 2,121.57 2,101.22 2,113.76 0.0M
2023-03-27 2,109.06 2,117.90 2,095.69 2,103.65 0.0M
2023-03-24 2,042.36 2,086.03 2,035.54 2,085.74 0.0M
2023-03-23 2,075.28 2,092.95 2,039.91 2,051.91 0.0M
2023-03-22 2,122.63 2,125.99 2,071.08 2,071.70 0.0M
2023-03-21 2,132.44 2,136.55 2,108.77 2,124.07 0.0M
2023-03-20 2,087.65 2,118.60 2,087.18 2,106.80 0.0M
2023-03-17 2,098.03 2,098.03 2,057.41 2,066.54 0.0M
2023-03-16 2,070.70 2,110.44 2,052.30 2,106.34 0.0M
2023-03-15 2,076.76 2,091.04 2,060.91 2,085.50 0.0M
2023-03-14 2,123.44 2,132.14 2,087.97 2,110.29 0.0M
2023-03-13 2,077.14 2,121.53 2,059.71 2,082.95 0.0M
2023-03-10 2,148.92 2,161.51 2,108.65 2,121.60 0.0M
2023-03-09 2,204.49 2,208.31 2,153.30 2,156.90 0.0M
2023-03-08 2,204.10 2,211.13 2,190.25 2,201.22 0.0M
2023-03-07 2,238.45 2,240.11 2,198.70 2,202.10 0.0M
2023-03-06 2,245.56 2,253.42 2,234.95 2,240.42 0.0M
2023-03-03 2,228.96 2,249.42 2,216.63 2,247.14 0.0M
2023-03-02 2,208.42 2,226.14 2,197.17 2,223.15 0.0M
2023-03-01 2,214.87 2,222.30 2,205.02 2,216.88 0.0M
2023-02-28 2,241.52 2,245.15 2,225.10 2,225.68 0.0M
2023-02-27 2,258.78 2,270.82 2,237.06 2,242.30 0.0M
2023-02-24 2,231.56 2,250.15 2,223.61 2,246.26 0.0M
2023-02-23 2,255.67 2,261.19 2,233.49 2,250.62 0.0M
2023-02-22 2,250.77 2,262.86 2,236.61 2,244.44 0.0M
2023-02-21 2,279.49 2,281.01 2,245.58 2,250.28 0.0M
2023-02-17 2,285.03 2,299.37 2,273.31 2,294.02 0.0M
2023-02-16 2,285.46 2,303.83 2,275.61 2,288.08 0.0M
2023-02-15 2,287.70 2,304.96 2,284.74 2,304.64 0.0M
2023-02-14 2,311.15 2,319.32 2,287.77 2,300.77 0.0M
2023-02-13 2,291.09 2,315.83 2,290.28 2,315.72 0.0M
2023-02-10 2,263.10 2,294.15 2,261.46 2,292.27 0.0M
2023-02-09 2,296.11 2,300.55 2,256.70 2,261.42 0.0M
2023-02-08 2,299.79 2,305.51 2,283.71 2,286.71 0.0M
2023-02-07 2,290.96 2,316.16 2,280.76 2,310.04 0.0M
2023-02-06 2,299.68 2,302.11 2,283.40 2,298.84 0.0M
2023-02-03 2,319.19 2,319.55 2,300.48 2,307.52 0.0M
2023-02-02 2,322.75 2,334.21 2,306.71 2,324.86 0.0M
2023-02-01 2,302.33 2,333.76 2,285.48 2,319.53 0.0M
2023-01-31 2,286.05 2,311.22 2,273.71 2,311.01 0.0M
2023-01-30 2,282.62 2,300.20 2,280.48 2,281.71 0.0M
2023-01-27 2,293.48 2,301.62 2,284.76 2,292.63 0.0M
2023-01-26 2,285.00 2,299.30 2,274.92 2,299.01 0.0M
2023-01-25 2,263.75 2,279.77 2,256.32 2,279.70 0.0M
2023-01-24 2,270.42 2,279.86 2,252.14 2,275.54 0.0M
2023-01-23 2,261.24 2,287.68 2,259.00 2,272.64 0.0M
2023-01-20 2,235.27 2,259.98 2,220.82 2,259.74 0.0M
2023-01-19 2,231.15 2,238.76 2,219.90 2,230.63 0.0M
2023-01-18 2,288.09 2,288.09 2,239.90 2,241.00 0.0M
2023-01-17 2,301.29 2,304.92 2,283.87 2,286.46 0.0M
2023-01-13 2,287.39 2,305.13 2,278.41 2,300.71 0.0M
2023-01-12 2,306.56 2,313.34 2,294.80 2,301.26 0.0M
2023-01-11 2,291.29 2,299.59 2,285.77 2,299.40 0.0M
2023-01-10 2,272.21 2,284.76 2,260.31 2,284.04 0.0M
2023-01-09 2,281.75 2,294.58 2,270.01 2,271.15 0.0M
2023-01-06 2,249.38 2,285.51 2,249.38 2,280.41 0.0M
2023-01-05 2,230.61 2,234.72 2,215.34 2,229.19 0.0M
2023-01-04 2,226.68 2,254.40 2,226.62 2,243.05 0.0M
2023-01-03 2,225.60 2,233.88 2,201.02 2,217.67 0.0M