DJ US Thematic Market Neut Low Beta

DJTMNAB
🏛️ usa →
764.20
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
2021-12-31 874.90 875.47 871.62 874.47 0.0M
2021-12-30 877.24 877.24 869.47 873.85 0.0M
2021-12-29 874.71 879.58 873.60 877.09 0.0M
2021-12-28 865.81 874.35 864.27 874.20 0.0M
2021-12-27 864.33 868.54 863.82 865.96 0.0M
2021-12-23 866.16 869.57 862.74 864.53 0.0M
2021-12-22 871.00 873.68 866.82 868.24 0.0M
2021-12-21 888.30 888.30 870.46 871.00 0.0M
2021-12-20 886.79 895.10 885.72 892.46 0.0M
2021-12-17 893.71 900.54 880.67 880.97 0.0M
2021-12-16 868.71 890.35 867.92 889.97 0.0M
2021-12-15 871.45 885.96 871.41 871.66 0.0M
2021-12-14 871.53 873.43 864.53 869.82 0.0M
2021-12-13 852.99 868.83 852.84 865.95 0.0M
2021-12-10 842.96 853.62 839.98 852.06 0.0M
2021-12-09 840.23 845.71 835.69 845.66 0.0M
2021-12-08 840.72 846.59 834.03 837.70 0.0M
2021-12-07 851.69 851.69 837.15 842.18 0.0M
2021-12-06 864.12 873.92 856.95 858.34 0.0M
2021-12-03 849.97 869.49 849.69 865.62 0.0M
2021-12-02 854.83 858.81 848.98 850.75 0.0M
2021-12-01 834.33 854.38 830.77 852.85 0.0M
2021-11-30 839.46 848.35 836.70 841.85 0.0M
2021-11-29 835.82 843.05 832.72 836.89 0.0M
2021-11-26 836.55 848.41 836.55 841.05 0.0M
2021-11-24 829.08 830.93 822.75 823.59 0.0M
2021-11-23 825.21 829.05 820.25 825.42 0.0M
2021-11-22 819.45 828.62 817.90 824.69 0.0M
2021-11-19 820.19 824.47 819.68 821.91 0.0M
2021-11-18 815.12 821.02 815.04 817.12 0.0M
2021-11-17 814.31 819.00 812.86 817.35 0.0M
2021-11-16 812.78 817.06 811.67 812.88 0.0M
2021-11-15 813.09 815.45 811.26 813.59 0.0M
2021-11-12 813.19 815.60 812.25 814.09 0.0M
2021-11-11 813.84 814.88 811.18 813.69 0.0M
2021-11-10 810.72 818.23 807.66 816.46 0.0M
2021-11-09 802.39 811.12 802.39 807.62 0.0M
2021-11-08 800.79 801.97 795.44 801.47 0.0M
2021-11-05 809.99 810.64 803.41 803.75 0.0M
2021-11-04 816.21 821.04 813.84 817.75 0.0M
2021-11-03 820.60 821.84 816.64 818.33 0.0M
2021-11-02 817.17 821.63 816.28 819.96 0.0M
2021-11-01 824.54 824.89 818.01 818.03 0.0M
2021-10-29 827.06 830.24 825.70 826.49 0.0M
2021-10-28 829.20 831.12 825.57 826.11 0.0M
2021-10-27 828.63 831.29 827.57 831.28 0.0M
2021-10-26 825.10 830.20 822.07 827.62 0.0M
2021-10-25 830.33 830.54 826.03 828.60 0.0M
2021-10-22 829.87 832.88 827.94 831.21 0.0M
2021-10-21 828.03 829.42 823.67 827.51 0.0M
2021-10-20 825.47 827.97 823.86 825.98 0.0M
2021-10-19 822.65 824.97 821.68 824.92 0.0M
2021-10-18 827.03 827.03 823.30 823.58 0.0M
2021-10-15 825.92 826.12 823.20 825.68 0.0M
2021-10-14 829.65 831.33 828.31 829.67 0.0M
2021-10-13 831.35 834.52 830.45 833.58 0.0M
2021-10-12 834.30 835.74 831.46 832.85 0.0M
2021-10-11 832.99 835.50 829.81 835.35 0.0M
2021-10-08 832.48 834.60 828.68 833.21 0.0M
2021-10-07 835.99 837.80 832.94 835.12 0.0M
2021-10-06 839.66 841.24 835.35 838.15 0.0M
2021-10-05 838.81 840.64 833.86 836.36 0.0M
2021-10-04 834.01 842.34 834.01 840.95 0.0M
2021-10-01 842.03 842.03 833.47 833.63 0.0M
2021-09-30 843.74 845.61 841.80 844.33 0.0M
2021-09-29 836.26 845.53 835.41 843.82 0.0M
2021-09-28 830.72 838.82 830.10 838.64 0.0M
2021-09-27 832.65 832.65 827.97 828.47 0.0M
2021-09-24 837.11 838.86 832.29 833.02 0.0M
2021-09-23 839.90 840.63 833.46 834.67 0.0M
2021-09-22 850.13 850.13 840.81 842.39 0.0M
2021-09-21 849.52 853.96 848.56 851.61 0.0M
2021-09-20 851.27 857.01 850.93 852.29 0.0M
2021-09-17 843.86 847.93 841.40 845.01 0.0M
2021-09-16 848.37 848.48 843.36 845.06 0.0M
2021-09-15 850.27 853.68 847.50 847.50 0.0M
2021-09-14 847.80 850.94 845.53 850.03 0.0M
2021-09-13 852.05 858.47 847.22 848.12 0.0M
2021-09-10 849.03 853.93 846.62 853.73 0.0M
2021-09-09 856.46 856.97 848.86 851.32 0.0M
2021-09-08 847.05 858.04 847.05 856.46 0.0M
2021-09-07 850.17 850.78 844.53 845.18 0.0M
2021-09-03 849.45 853.64 846.76 850.60 0.0M
2021-09-02 845.31 848.48 842.39 848.29 0.0M
2021-09-01 844.30 847.25 842.49 846.87 0.0M
2021-08-31 846.14 849.32 843.42 845.97 0.0M
2021-08-30 836.95 847.30 836.72 846.97 0.0M
2021-08-27 845.45 845.45 837.75 838.84 0.0M
2021-08-26 843.81 848.97 840.91 847.21 0.0M
2021-08-25 848.55 850.83 841.96 843.61 0.0M
2021-08-24 854.84 854.84 847.44 848.78 0.0M
2021-08-23 863.27 864.34 857.31 857.72 0.0M
2021-08-20 867.98 872.54 866.47 866.55 0.0M
2021-08-19 862.15 870.64 861.83 867.18 0.0M
2021-08-18 861.37 863.00 853.19 858.45 0.0M
2021-08-17 853.11 863.19 853.06 860.43 0.0M
2021-08-16 846.42 851.27 845.90 849.85 0.0M
2021-08-13 840.14 844.41 839.70 843.26 0.0M
2021-08-12 836.88 841.68 835.92 838.28 0.0M
2021-08-11 841.02 843.89 835.72 836.10 0.0M
2021-08-10 845.89 847.55 838.21 839.91 0.0M
2021-08-09 842.13 848.28 842.05 846.03 0.0M
2021-08-06 843.50 843.70 839.45 840.16 0.0M
2021-08-05 855.06 855.35 843.65 847.44 0.0M
2021-08-04 852.01 856.13 848.11 855.91 0.0M
2021-08-03 845.84 855.13 845.43 848.46 0.0M
2021-08-02 844.46 849.61 834.84 848.93 0.0M
2021-07-30 846.94 850.21 842.00 846.52 0.0M
2021-07-29 846.37 848.62 841.38 844.68 0.0M
2021-07-28 849.07 855.75 846.06 848.58 0.0M
2021-07-27 851.40 854.31 849.04 850.38 0.0M
2021-07-26 852.76 853.30 847.45 847.76 0.0M
2021-07-23 848.23 854.80 845.71 853.38 0.0M
2021-07-22 845.57 854.04 845.43 850.91 0.0M
2021-07-21 855.37 855.37 843.00 844.50 0.0M
2021-07-20 875.05 876.34 858.84 860.01 0.0M
2021-07-19 870.72 879.88 868.86 874.94 0.0M
2021-07-16 847.04 861.78 847.04 861.51 0.0M
2021-07-15 849.94 855.11 846.94 851.78 0.0M
2021-07-14 840.62 848.10 836.21 847.42 0.0M
2021-07-13 838.74 844.81 838.07 842.90 0.0M
2021-07-12 844.52 846.25 836.06 837.02 0.0M
2021-07-09 847.57 848.34 840.35 842.03 0.0M
2021-07-08 853.96 860.63 849.09 852.45 0.0M
2021-07-07 844.52 850.77 839.75 848.41 0.0M
2021-07-06 834.60 844.35 834.14 843.00 0.0M
2021-07-02 832.03 834.35 831.27 833.43 0.0M
2021-07-01 831.12 833.45 829.09 832.17 0.0M
2021-06-30 837.46 838.22 832.76 833.38 0.0M
2021-06-29 833.69 837.51 831.39 836.86 0.0M
2021-06-28 829.79 837.29 829.62 835.42 0.0M
2021-06-25 827.70 828.48 824.77 828.35 0.0M
2021-06-24 830.18 833.96 828.06 828.96 0.0M
2021-06-23 837.30 837.33 831.03 832.23 0.0M
2021-06-22 839.72 844.22 837.74 839.02 0.0M
2021-06-21 843.40 843.71 838.31 838.44 0.0M
2021-06-18 842.98 846.40 841.07 845.23 0.0M
2021-06-17 829.28 842.07 827.44 838.97 0.0M
2021-06-16 833.57 836.64 828.53 830.28 0.0M
2021-06-15 836.52 836.52 831.89 832.88 0.0M
2021-06-14 831.51 836.07 829.63 835.56 0.0M
2021-06-11 832.74 834.24 830.89 832.07 0.0M
2021-06-10 826.63 836.43 826.11 835.49 0.0M
2021-06-09 823.24 829.82 823.19 829.73 0.0M
2021-06-08 824.12 826.17 821.39 823.62 0.0M
2021-06-07 820.34 824.14 819.45 823.27 0.0M
2021-06-04 818.37 822.93 818.06 820.68 0.0M
2021-06-03 818.72 822.28 817.05 819.57 0.0M
2021-06-02 810.34 815.58 810.34 815.27 0.0M
2021-06-01 816.28 816.30 810.41 810.77 0.0M
2021-05-28 815.50 825.57 815.50 819.50 0.0M
2021-05-27 820.27 820.34 816.01 816.42 0.0M
2021-05-26 828.80 830.11 824.88 825.22 0.0M
2021-05-25 827.01 829.99 820.14 829.79 0.0M
2021-05-24 834.77 838.39 828.25 829.15 0.0M
2021-05-21 836.77 838.59 833.26 836.85 0.0M
2021-05-20 834.60 843.38 834.04 838.91 0.0M
2021-05-19 838.74 843.68 834.32 835.71 0.0M
2021-05-18 828.49 832.97 824.93 832.90 0.0M
2021-05-17 832.51 838.70 829.63 829.92 0.0M
2021-05-14 836.66 838.20 829.17 829.86 0.0M
2021-05-13 843.17 845.45 834.49 839.29 0.0M
2021-05-12 834.50 845.65 832.73 844.52 0.0M
2021-05-11 837.46 841.76 831.08 834.44 0.0M
2021-05-10 821.63 831.15 821.39 831.09 0.0M
2021-05-07 831.14 833.43 821.60 822.43 0.0M
2021-05-06 826.20 834.80 824.29 827.27 0.0M
2021-05-05 828.10 831.87 824.97 828.52 0.0M
2021-05-04 833.09 841.34 831.04 831.37 0.0M
2021-05-03 832.28 835.87 828.19 832.50 0.0M
2021-04-30 832.79 837.16 830.33 835.39 0.0M
2021-04-29 825.68 833.64 821.94 830.48 0.0M
2021-04-28 835.93 835.93 829.17 830.88 0.0M
2021-04-27 836.58 839.33 833.54 835.68 0.0M
2021-04-26 839.60 839.60 834.60 837.30 0.0M
2021-04-23 848.78 851.52 842.15 842.66 0.0M
2021-04-22 846.84 852.36 846.36 851.06 0.0M
2021-04-21 864.90 869.00 849.09 849.21 0.0M
2021-04-20 853.88 869.21 853.43 863.25 0.0M
2021-04-19 847.90 852.10 846.05 850.54 0.0M
2021-04-16 846.77 849.58 843.16 847.69 0.0M
2021-04-15 842.44 850.46 842.16 848.84 0.0M
2021-04-14 849.21 849.21 838.83 844.48 0.0M
2021-04-13 847.04 856.79 846.90 849.47 0.0M
2021-04-12 842.29 845.70 840.88 843.39 0.0M
2021-04-09 844.10 846.12 841.18 842.15 0.0M
2021-04-08 846.28 852.35 843.95 844.40 0.0M
2021-04-07 843.92 846.86 841.29 843.42 0.0M
2021-04-06 844.41 845.84 838.94 843.86 0.0M
2021-04-05 839.69 845.83 838.16 845.51 0.0M
2021-04-01 844.31 847.04 839.91 844.42 0.0M
2021-03-31 843.92 847.45 840.47 844.95 0.0M
2021-03-30 857.28 857.28 843.44 844.74 0.0M
2021-03-29 850.26 861.39 848.99 859.69 0.0M
2021-03-26 842.15 853.26 839.31 847.82 0.0M
2021-03-25 862.09 864.93 845.55 846.78 0.0M
2021-03-24 853.59 857.95 842.42 857.84 0.0M
2021-03-23 845.35 862.49 842.78 859.90 0.0M
2021-03-22 829.59 841.31 829.59 840.46 0.0M
2021-03-19 830.63 838.88 824.72 829.63 0.0M
2021-03-18 818.14 829.14 812.94 828.11 0.0M
2021-03-17 830.66 830.66 820.23 820.25 0.0M
2021-03-16 819.79 831.11 819.79 830.25 0.0M
2021-03-15 818.11 820.66 811.76 817.30 0.0M
2021-03-12 823.50 824.12 817.33 819.38 0.0M
2021-03-11 828.67 829.16 821.91 825.58 0.0M
2021-03-10 833.33 833.65 825.61 828.10 0.0M
2021-03-09 828.53 837.32 827.77 833.31 0.0M
2021-03-08 827.20 831.18 821.91 826.51 0.0M
2021-03-05 828.80 847.20 825.86 831.00 0.0M
2021-03-04 830.73 843.86 827.64 834.25 0.0M
2021-03-03 838.74 838.74 826.31 830.73 0.0M
2021-03-02 846.97 848.09 840.18 842.66 0.0M
2021-03-01 843.10 845.78 837.87 845.10 0.0M
2021-02-26 860.54 864.54 845.75 849.27 0.0M
2021-02-25 834.05 862.30 833.25 860.99 0.0M
2021-02-24 855.52 855.52 834.58 835.19 0.0M
2021-02-23 862.75 874.93 856.77 858.03 0.0M
2021-02-22 885.28 885.28 858.87 865.62 0.0M
2021-02-19 904.02 904.02 885.23 886.61 0.0M
2021-02-18 899.94 910.55 898.76 907.35 0.0M
2021-02-17 891.92 897.43 888.51 897.19 0.0M
2021-02-16 898.84 898.84 887.44 889.16 0.0M
2021-02-12 905.22 905.71 898.13 902.66 0.0M
2021-02-11 913.08 914.70 903.78 905.68 0.0M
2021-02-10 916.03 916.03 909.57 913.47 0.0M
2021-02-09 915.02 920.55 914.73 918.75 0.0M
2021-02-08 918.21 918.67 909.86 911.09 0.0M
2021-02-05 913.53 921.94 912.07 920.33 0.0M
2021-02-04 927.55 928.02 918.19 918.51 0.0M
2021-02-03 940.07 941.49 929.53 929.76 0.0M
2021-02-02 942.47 943.61 937.19 941.73 0.0M
2021-02-01 950.18 956.97 947.60 948.09 0.0M
2021-01-29 935.72 955.32 935.08 952.61 0.0M
2021-01-28 950.60 950.60 929.15 931.35 0.0M
2021-01-27 948.84 964.35 948.84 957.83 0.0M
2021-01-26 925.76 943.38 923.60 943.36 0.0M
2021-01-25 928.62 938.94 928.62 933.43 0.0M
2021-01-22 921.14 925.49 917.64 921.95 0.0M
2021-01-21 910.60 915.12 909.48 913.05 0.0M
2021-01-20 907.93 911.26 902.98 910.05 0.0M
2021-01-19 906.84 914.49 904.36 908.98 0.0M
2021-01-15 905.17 915.99 905.17 912.51 0.0M
2021-01-14 909.59 909.74 894.69 898.10 0.0M
2021-01-13 912.21 918.22 909.54 914.68 0.0M
2021-01-12 915.74 917.94 906.90 910.23 0.0M
2021-01-11 926.86 929.31 916.49 917.21 0.0M
2021-01-08 910.23 921.98 909.84 917.53 0.0M
2021-01-07 909.62 913.64 906.14 912.98 0.0M
2021-01-06 920.50 920.50 907.86 914.35 0.0M
2021-01-05 944.24 944.24 927.36 931.57 0.0M
2021-01-04 935.21 947.17 932.57 944.70 0.0M