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
2025-09-29 2,823.51 2,823.51 2,799.48 2,816.68 0.0M
2025-09-26 2,796.75 2,817.29 2,795.94 2,815.01 0.0M
2025-09-25 2,804.82 2,807.60 2,782.37 2,786.95 0.0M
2025-09-24 2,807.99 2,820.38 2,804.99 2,808.73 0.0M
2025-09-23 2,794.09 2,819.54 2,792.50 2,806.38 0.0M
2025-09-22 2,790.76 2,798.16 2,782.90 2,790.59 0.0M
2025-09-20 2,802.24 2,802.74 2,784.65 2,794.99 0.0M
2025-09-19 2,802.24 2,802.74 2,784.65 2,794.98 0.0M
2025-09-18 2,784.29 2,803.40 2,778.00 2,796.55 0.0M
2025-09-17 2,778.17 2,815.10 2,773.47 2,786.35 0.0M
2025-09-16 2,790.12 2,794.64 2,768.44 2,772.59 0.0M
2025-09-15 2,807.98 2,811.04 2,786.36 2,788.55 0.0M
2025-09-12 2,809.30 2,816.98 2,801.35 2,803.23 0.0M
2025-09-11 2,787.72 2,817.98 2,784.32 2,815.95 0.0M
2025-09-10 2,783.61 2,793.20 2,765.87 2,786.96 0.0M
2025-09-09 2,784.04 2,796.28 2,782.41 2,787.79 0.0M
2025-09-08 2,797.22 2,797.38 2,768.18 2,784.87 0.0M
2025-09-05 2,804.70 2,821.13 2,785.66 2,799.95 0.0M
2025-09-04 2,796.94 2,802.60 2,785.13 2,802.49 0.0M
2025-09-03 2,781.64 2,793.85 2,767.67 2,783.48 0.0M
2025-09-02 2,782.64 2,792.10 2,769.77 2,787.81 0.0M
2025-08-29 2,793.72 2,808.42 2,792.64 2,802.37 0.0M
2025-08-28 2,807.10 2,809.11 2,780.83 2,790.95 0.0M
2025-08-27 2,785.20 2,808.64 2,785.20 2,803.79 0.0M
2025-08-26 2,785.90 2,795.51 2,779.75 2,789.47 0.0M
2025-08-25 2,799.92 2,804.75 2,789.85 2,790.60 0.0M
2025-08-22 2,763.80 2,813.74 2,763.55 2,809.50 0.0M
2025-08-21 2,746.65 2,756.72 2,741.95 2,750.33 0.0M
2025-08-20 2,752.47 2,768.88 2,749.33 2,755.04 0.0M
2025-08-19 2,729.53 2,757.04 2,728.56 2,747.84 0.0M
2025-08-18 2,729.65 2,735.38 2,722.53 2,725.12 0.0M
2025-08-15 2,748.86 2,749.29 2,728.19 2,730.22 0.0M
2025-08-14 2,737.19 2,746.40 2,723.26 2,743.13 0.0M
2025-08-13 2,718.39 2,753.40 2,714.32 2,753.03 0.0M
2025-08-12 2,691.35 2,714.43 2,690.77 2,713.94 0.0M
2025-08-11 2,695.55 2,707.58 2,676.91 2,681.90 0.0M
2025-08-08 2,688.95 2,698.69 2,683.34 2,689.36 0.0M
2025-08-07 2,683.27 2,690.89 2,663.14 2,679.29 0.0M
2025-08-06 2,690.72 2,693.00 2,672.67 2,672.72 0.0M
2025-08-05 2,682.99 2,688.74 2,667.69 2,683.50 0.0M
2025-08-04 2,655.06 2,680.06 2,654.39 2,676.01 0.0M
2025-08-01 2,660.33 2,662.49 2,623.22 2,646.85 0.0M
2025-07-31 2,665.79 2,687.74 2,662.90 2,668.39 0.0M
2025-07-30 2,702.89 2,707.52 2,667.26 2,678.95 0.0M
2025-07-29 2,707.72 2,710.03 2,696.77 2,705.52 0.0M
2025-07-28 2,723.94 2,724.44 2,697.91 2,701.60 0.0M
2025-07-25 2,716.95 2,729.58 2,703.26 2,727.69 0.0M
2025-07-24 2,730.04 2,734.30 2,712.41 2,712.85 0.0M
2025-07-23 2,726.05 2,737.27 2,723.88 2,735.71 0.0M
2025-07-22 2,679.83 2,719.09 2,679.83 2,717.71 0.0M
2025-07-21 2,689.04 2,702.46 2,678.37 2,680.01 0.0M
2025-07-18 2,678.47 2,686.48 2,671.37 2,679.34 0.0M
2025-07-17 2,645.57 2,671.26 2,645.52 2,666.64 0.0M
2025-07-16 2,648.67 2,658.04 2,629.02 2,653.76 0.0M
2025-07-15 2,687.78 2,691.52 2,645.29 2,645.94 0.0M
2025-07-14 2,685.17 2,694.29 2,674.45 2,689.00 0.0M
2025-07-11 2,691.86 2,700.67 2,680.21 2,691.22 0.0M
2025-07-10 2,682.09 2,716.51 2,679.29 2,709.48 0.0M
2025-07-09 2,693.92 2,696.95 2,673.99 2,688.24 0.0M
2025-07-08 2,674.55 2,694.60 2,668.27 2,686.31 0.0M
2025-07-07 2,691.12 2,700.52 2,666.33 2,677.13 0.0M
2025-07-03 2,696.52 2,709.26 2,693.29 2,701.33 0.0M
2025-07-02 2,678.20 2,694.80 2,670.16 2,691.21 0.0M
2025-07-01 2,624.93 2,688.05 2,624.93 2,675.14 0.0M
2025-06-30 2,610.34 2,628.14 2,608.52 2,625.74 0.0M
2025-06-27 2,610.71 2,623.77 2,598.57 2,612.65 0.0M
2025-06-26 2,590.57 2,608.88 2,589.76 2,607.30 0.0M
2025-06-25 2,604.37 2,604.37 2,581.84 2,582.23 0.0M
2025-06-24 2,604.51 2,621.47 2,604.51 2,612.33 0.0M
2025-06-23 2,576.62 2,600.94 2,567.97 2,599.32 0.0M
2025-06-20 2,576.00 2,585.31 2,570.80 2,575.61 0.0M
2025-06-18 2,561.51 2,582.41 2,556.90 2,566.76 0.0M
2025-06-17 2,574.25 2,581.19 2,560.03 2,561.58 0.0M
2025-06-16 2,584.20 2,595.29 2,576.05 2,582.44 0.0M
2025-06-13 2,583.58 2,594.19 2,563.77 2,569.87 0.0M
2025-06-12 2,583.59 2,597.85 2,573.42 2,597.80 0.0M
2025-06-11 2,602.64 2,602.64 2,584.19 2,591.12 0.0M
2025-06-10 2,582.28 2,603.15 2,579.59 2,596.86 0.0M
2025-06-09 2,583.78 2,593.51 2,576.32 2,578.13 0.0M
2025-06-06 2,571.53 2,582.36 2,567.95 2,579.39 0.0M
2025-06-05 2,562.02 2,563.70 2,546.86 2,553.24 0.0M
2025-06-04 2,581.85 2,584.64 2,558.66 2,558.73 0.0M
2025-06-03 2,562.37 2,585.42 2,550.24 2,581.40 0.0M
2025-06-02 2,564.27 2,565.98 2,538.73 2,565.40 0.0M
2025-05-31 2,561.46 2,573.32 2,573.32 2,573.32 0.0M
2025-05-30 2,561.46 2,580.80 2,552.49 2,573.32 0.0M
2025-05-29 2,555.32 2,568.87 2,542.65 2,568.74 0.0M
2025-05-28 2,588.01 2,589.80 2,552.34 2,554.59 0.0M
2025-05-27 2,576.26 2,590.92 2,563.36 2,589.19 0.0M
2025-05-23 2,531.13 2,559.18 2,527.58 2,553.83 0.0M
2025-05-22 2,550.89 2,562.94 2,529.79 2,549.09 0.0M
2025-05-21 2,606.67 2,606.67 2,558.95 2,559.34 0.0M
2025-05-20 2,623.39 2,634.97 2,616.55 2,620.27 0.0M
2025-05-19 2,606.81 2,625.94 2,602.95 2,625.42 0.0M
2025-05-17 2,597.52 2,623.47 2,623.47 2,623.47 0.0M
2025-05-16 2,597.52 2,623.53 2,591.42 2,623.47 0.0M
2025-05-15 2,565.70 2,598.88 2,564.13 2,597.10 0.0M
2025-05-14 2,573.41 2,574.14 2,548.89 2,564.53 0.0M
2025-05-13 2,585.87 2,593.82 2,572.81 2,579.55 0.0M
2025-05-12 2,578.43 2,602.06 2,572.12 2,585.46 0.0M
2025-05-09 2,550.67 2,553.54 2,535.55 2,542.80 0.0M
2025-05-08 2,544.20 2,569.96 2,537.49 2,545.66 0.0M
2025-05-07 2,531.07 2,549.52 2,524.79 2,534.73 0.0M
2025-05-06 2,524.52 2,544.34 2,517.53 2,526.59 0.0M
2025-05-05 2,537.23 2,548.62 2,524.46 2,534.63 0.0M
2025-05-02 2,536.85 2,551.87 2,523.26 2,547.78 0.0M
2025-05-01 2,520.82 2,538.99 2,505.22 2,513.21 0.0M
2025-04-30 2,516.12 2,525.76 2,476.13 2,520.39 0.0M
2025-04-29 2,508.42 2,536.44 2,507.18 2,529.82 0.0M
2025-04-28 2,507.65 2,523.17 2,499.55 2,518.61 0.0M
2025-04-25 2,512.40 2,513.91 2,491.81 2,504.60 0.0M
2025-04-24 2,488.29 2,524.86 2,479.30 2,520.53 0.0M
2025-04-23 2,509.56 2,538.71 2,479.19 2,491.20 0.0M
2025-04-22 2,449.21 2,489.56 2,446.25 2,484.30 0.0M
2025-04-21 2,457.18 2,459.51 2,403.84 2,426.17 0.0M
2025-04-17 2,454.51 2,491.14 2,451.28 2,469.59 0.0M
2025-04-16 2,470.51 2,482.49 2,429.65 2,442.02 0.0M
2025-04-15 2,479.12 2,495.52 2,467.60 2,468.85 0.0M
2025-04-14 2,463.21 2,485.16 2,449.16 2,474.69 0.0M
2025-04-11 2,398.64 2,441.84 2,369.36 2,434.54 0.0M
2025-04-10 2,432.19 2,432.19 2,343.46 2,399.93 0.0M
2025-04-09 2,297.84 2,479.81 2,277.14 2,468.09 0.0M
2025-04-08 2,424.96 2,433.14 2,293.49 2,324.13 0.0M
2025-04-07 2,335.97 2,444.97 2,295.45 2,367.71 0.0M
2025-04-04 2,488.36 2,491.49 2,388.77 2,398.37 0.0M
2025-04-03 2,603.99 2,604.47 2,533.33 2,535.04 0.0M
2025-04-02 2,621.29 2,651.46 2,619.34 2,649.98 0.0M
2025-04-01 2,634.00 2,641.54 2,608.97 2,633.96 0.0M
2025-03-31 2,598.91 2,648.31 2,598.91 2,637.04 0.0M
2025-03-28 2,631.28 2,634.40 2,601.55 2,607.78 0.0M
2025-03-27 2,630.37 2,642.97 2,619.22 2,627.81 0.0M
2025-03-26 2,620.29 2,643.62 2,620.29 2,630.30 0.0M
2025-03-25 2,632.13 2,633.70 2,605.49 2,613.81 0.0M
2025-03-24 2,620.97 2,637.64 2,617.18 2,629.58 0.0M
2025-03-21 2,609.46 2,616.41 2,592.61 2,608.06 0.0M
2025-03-20 2,615.96 2,631.31 2,613.54 2,621.38 0.0M
2025-03-19 2,612.32 2,636.24 2,607.92 2,627.55 0.0M
2025-03-18 2,617.69 2,619.60 2,602.44 2,611.49 0.0M
2025-03-17 2,596.71 2,629.69 2,596.71 2,621.00 0.0M
2025-03-14 2,558.75 2,599.03 2,554.19 2,596.32 0.0M
2025-03-13 2,559.86 2,577.99 2,539.16 2,547.30 0.0M
2025-03-12 2,569.10 2,574.61 2,539.74 2,554.07 0.0M
2025-03-11 2,596.37 2,598.09 2,556.81 2,567.76 0.0M
2025-03-10 2,607.11 2,635.53 2,578.70 2,601.06 0.0M
2025-03-07 2,587.70 2,627.10 2,587.40 2,619.70 0.0M
2025-03-06 2,596.08 2,602.73 2,574.66 2,592.74 0.0M
2025-03-05 2,602.52 2,622.20 2,584.49 2,610.11 0.0M
2025-03-04 2,666.88 2,667.39 2,604.45 2,605.91 0.0M
2025-03-03 2,696.62 2,715.03 2,665.25 2,680.30 0.0M
2025-02-28 2,667.92 2,694.91 2,657.75 2,694.02 0.0M
2025-02-27 2,670.29 2,681.24 2,658.84 2,659.80 0.0M
2025-02-26 2,672.18 2,688.86 2,662.63 2,669.32 0.0M
2025-02-25 2,680.01 2,681.08 2,658.63 2,672.88 0.0M
2025-02-24 2,673.47 2,680.53 2,662.65 2,670.64 0.0M
2025-02-21 2,680.21 2,685.39 2,662.53 2,666.17 0.0M
2025-02-20 2,680.47 2,683.01 2,661.99 2,678.22 0.0M
2025-02-19 2,667.24 2,689.29 2,664.31 2,685.10 0.0M
2025-02-18 2,650.48 2,675.13 2,646.18 2,673.50 0.0M
2025-02-14 2,654.43 2,669.58 2,646.12 2,648.18 0.0M
2025-02-13 2,629.36 2,649.89 2,624.49 2,647.61 0.0M
2025-02-12 2,612.74 2,628.11 2,607.31 2,623.22 0.0M
2025-02-11 2,614.83 2,637.73 2,607.85 2,636.93 0.0M
2025-02-10 2,624.00 2,625.32 2,605.80 2,620.82 0.0M
2025-02-07 2,632.04 2,635.38 2,614.07 2,617.07 0.0M
2025-02-06 2,643.47 2,643.47 2,617.82 2,632.49 0.0M
2025-02-05 2,621.50 2,628.80 2,606.27 2,626.46 0.0M
2025-02-04 2,613.34 2,627.65 2,604.19 2,618.19 0.0M
2025-02-03 2,592.69 2,628.14 2,579.54 2,619.53 0.0M
2025-01-31 2,641.49 2,651.29 2,624.26 2,630.20 0.0M
2025-01-30 2,644.16 2,656.60 2,632.06 2,647.92 0.0M
2025-01-29 2,636.05 2,654.87 2,623.74 2,627.55 0.0M
2025-01-28 2,652.68 2,657.61 2,624.56 2,635.11 0.0M
2025-01-27 2,639.84 2,657.02 2,626.48 2,656.37 0.0M
2025-01-24 2,620.05 2,641.51 2,620.05 2,636.47 0.0M
2025-01-23 2,619.28 2,630.83 2,612.67 2,622.29 0.0M
2025-01-22 2,650.71 2,650.71 2,616.19 2,616.59 0.0M
2025-01-21 2,644.89 2,664.56 2,643.55 2,657.49 0.0M
2025-01-17 2,620.38 2,637.91 2,615.00 2,631.87 0.0M
2025-01-16 2,585.13 2,614.42 2,581.69 2,613.52 0.0M
2025-01-15 2,598.96 2,605.67 2,583.12 2,593.05 0.0M
2025-01-14 2,535.47 2,561.51 2,533.73 2,559.33 0.0M
2025-01-13 2,506.64 2,527.01 2,501.88 2,526.71 0.0M
2025-01-10 2,537.38 2,543.56 2,505.98 2,510.18 0.0M
2025-01-08 2,542.39 2,555.52 2,524.63 2,555.03 0.0M
2025-01-07 2,565.12 2,576.74 2,544.47 2,553.62 0.0M
2025-01-06 2,578.51 2,584.64 2,552.96 2,557.00 0.0M
2025-01-03 2,566.15 2,577.13 2,552.87 2,574.22 0.0M
2025-01-02 2,575.70 2,582.75 2,549.10 2,557.61 0.0M