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
2022-12-30 1,069.38 1,071.66 1,061.21 1,061.98 0.0M
2022-12-29 1,075.02 1,077.20 1,060.27 1,061.63 0.0M
2022-12-28 1,080.39 1,083.77 1,076.32 1,078.92 0.0M
2022-12-27 1,067.43 1,078.63 1,067.43 1,078.13 0.0M
2022-12-23 1,059.04 1,067.10 1,058.70 1,062.80 0.0M
2022-12-22 1,052.01 1,066.26 1,052.01 1,057.48 0.0M
2022-12-21 1,047.15 1,051.53 1,041.30 1,044.38 0.0M
2022-12-20 1,054.89 1,056.32 1,043.50 1,049.57 0.0M
2022-12-19 1,036.72 1,051.33 1,036.72 1,049.61 0.0M
2022-12-16 1,032.58 1,038.60 1,026.97 1,035.32 0.0M
2022-12-15 1,022.17 1,029.68 1,019.97 1,029.01 0.0M
2022-12-14 1,009.54 1,014.67 1,004.38 1,010.13 0.0M
2022-12-13 1,001.21 1,016.92 988.93 1,007.92 0.0M
2022-12-12 1,030.30 1,032.82 1,021.28 1,022.24 0.0M
2022-12-09 1,033.98 1,038.00 1,025.94 1,031.15 0.0M
2022-12-08 1,038.41 1,045.17 1,027.97 1,031.94 0.0M
2022-12-07 1,043.36 1,048.88 1,037.52 1,043.23 0.0M
2022-12-06 1,030.58 1,046.32 1,030.58 1,041.45 0.0M
2022-12-05 1,014.42 1,032.81 1,010.74 1,031.33 0.0M
2022-12-02 1,018.23 1,023.23 1,010.63 1,012.91 0.0M
2022-12-01 1,017.85 1,021.79 1,006.42 1,007.78 0.0M
2022-11-30 1,030.78 1,033.18 1,015.42 1,015.71 0.0M
2022-11-29 1,030.05 1,034.72 1,028.04 1,034.05 0.0M
2022-11-28 1,030.51 1,035.73 1,025.12 1,034.30 0.0M
2022-11-25 1,023.57 1,027.82 1,023.57 1,026.45 0.0M
2022-11-23 1,026.22 1,030.16 1,018.26 1,019.28 0.0M
2022-11-22 1,027.40 1,035.72 1,026.57 1,027.95 0.0M
2022-11-21 1,020.71 1,029.73 1,020.01 1,027.04 0.0M
2022-11-18 999.29 1,017.53 997.75 1,014.26 0.0M
2022-11-17 998.68 1,007.04 997.97 1,004.55 0.0M
2022-11-16 979.71 994.59 979.20 990.16 0.0M
2022-11-15 972.44 974.75 961.78 968.75 0.0M
2022-11-14 977.35 989.81 974.39 986.29 0.0M
2022-11-11 1,005.60 1,005.82 967.38 972.56 0.0M
2022-11-10 1,041.82 1,041.82 1,004.43 1,006.25 0.0M
2022-11-09 1,046.87 1,061.15 1,044.72 1,059.73 0.0M
2022-11-08 1,040.57 1,051.25 1,035.21 1,040.38 0.0M
2022-11-07 1,037.58 1,051.06 1,036.52 1,043.62 0.0M
2022-11-04 1,029.70 1,048.29 1,027.19 1,041.21 0.0M
2022-11-03 1,046.37 1,047.80 1,027.78 1,037.01 0.0M
2022-11-02 1,022.84 1,044.50 1,022.84 1,044.21 0.0M
2022-11-01 1,010.07 1,019.92 1,006.32 1,019.89 0.0M
2022-10-31 1,018.99 1,025.65 1,013.32 1,021.65 0.0M
2022-10-28 1,018.37 1,031.37 1,013.88 1,019.58 0.0M
2022-10-27 1,005.87 1,017.52 1,004.49 1,014.54 0.0M
2022-10-26 1,014.42 1,017.99 993.37 1,006.90 0.0M
2022-10-25 1,024.94 1,024.94 1,004.47 1,005.10 0.0M
2022-10-24 1,029.37 1,042.53 1,028.70 1,029.78 0.0M
2022-10-21 1,034.46 1,041.52 1,026.39 1,026.53 0.0M
2022-10-20 1,033.20 1,033.84 1,016.57 1,029.24 0.0M
2022-10-19 1,022.70 1,034.62 1,022.39 1,032.53 0.0M
2022-10-18 1,009.14 1,021.62 1,005.64 1,018.07 0.0M
2022-10-17 1,029.04 1,029.04 1,016.76 1,020.75 0.0M
2022-10-14 1,012.28 1,034.85 1,007.85 1,034.49 0.0M
2022-10-13 1,017.90 1,031.79 1,007.80 1,017.31 0.0M
2022-10-12 1,010.13 1,021.11 1,005.30 1,005.41 0.0M
2022-10-11 1,003.62 1,019.98 1,001.89 1,010.71 0.0M
2022-10-10 986.96 1,004.60 986.96 1,000.30 0.0M
2022-10-07 974.65 990.71 974.65 986.69 0.0M
2022-10-06 972.17 973.81 960.45 966.61 0.0M
2022-10-05 980.29 986.97 971.42 973.12 0.0M
2022-10-04 981.83 982.20 970.92 972.12 0.0M
2022-10-03 1,000.03 1,004.72 992.29 994.72 0.0M
2022-09-30 1,001.81 1,006.04 989.75 1,000.55 0.0M
2022-09-29 993.17 1,001.13 991.25 997.43 0.0M
2022-09-28 998.75 999.28 984.95 985.65 0.0M
2022-09-27 1,000.20 1,005.30 994.01 998.11 0.0M
2022-09-26 1,006.45 1,009.31 993.62 1,009.16 0.0M
2022-09-23 1,006.49 1,015.64 1,002.01 1,006.88 0.0M
2022-09-22 980.47 1,004.55 978.07 1,001.04 0.0M
2022-09-21 972.27 979.39 963.19 978.74 0.0M
2022-09-20 967.45 973.57 961.96 973.51 0.0M
2022-09-19 970.92 971.63 961.84 964.59 0.0M
2022-09-16 959.77 970.72 959.77 967.18 0.0M
2022-09-15 956.92 957.34 937.18 952.22 0.0M
2022-09-14 956.36 966.46 950.13 952.51 0.0M
2022-09-13 948.27 962.54 948.27 956.14 0.0M
2022-09-12 937.19 944.30 931.10 931.25 0.0M
2022-09-09 948.45 948.45 936.37 937.91 0.0M
2022-09-08 976.01 976.49 954.38 954.41 0.0M
2022-09-07 984.21 986.38 970.35 970.93 0.0M
2022-09-06 981.23 993.13 980.21 983.60 0.0M
2022-09-02 974.21 988.82 973.95 981.83 0.0M
2022-09-01 975.82 997.45 975.82 980.35 0.0M
2022-08-31 962.33 973.27 957.92 967.94 0.0M
2022-08-30 959.48 976.45 953.62 968.45 0.0M
2022-08-29 964.87 966.42 952.71 966.09 0.0M
2022-08-26 939.96 961.71 937.55 959.60 0.0M
2022-08-25 949.86 950.28 938.94 939.05 0.0M
2022-08-24 968.64 969.01 952.74 957.97 0.0M
2022-08-23 972.95 975.16 960.16 969.75 0.0M
2022-08-22 974.85 981.80 969.44 975.50 0.0M
2022-08-19 945.05 966.85 944.42 963.76 0.0M
2022-08-18 934.27 939.47 931.41 934.03 0.0M
2022-08-17 922.65 939.34 921.56 934.04 0.0M
2022-08-16 907.70 926.70 905.36 912.70 0.0M
2022-08-15 905.80 911.69 897.35 905.52 0.0M
2022-08-12 910.72 918.79 902.43 902.59 0.0M
2022-08-11 905.22 917.53 890.63 915.25 0.0M
2022-08-10 929.29 931.16 913.42 914.39 0.0M
2022-08-09 931.87 954.25 931.30 948.65 0.0M
2022-08-08 923.09 923.26 903.92 918.31 0.0M
2022-08-05 941.47 945.38 917.84 925.07 0.0M
2022-08-04 945.11 948.41 936.50 936.56 0.0M
2022-08-03 956.86 957.21 940.90 941.38 0.0M
2022-08-02 982.08 983.08 958.32 964.46 0.0M
2022-08-01 987.46 995.09 971.03 977.80 0.0M
2022-07-29 990.87 995.53 982.29 982.77 0.0M
2022-07-28 997.48 1,009.00 987.94 988.09 0.0M
2022-07-27 1,012.71 1,017.44 998.51 999.07 0.0M
2022-07-26 1,010.71 1,025.30 1,010.71 1,024.36 0.0M
2022-07-25 1,001.06 1,013.35 1,001.06 1,005.18 0.0M
2022-07-22 977.27 1,002.42 970.93 998.79 0.0M
2022-07-21 980.97 983.42 972.12 973.47 0.0M
2022-07-20 1,005.69 1,005.89 981.63 983.33 0.0M
2022-07-19 1,017.68 1,027.24 1,008.71 1,009.06 0.0M
2022-07-18 1,021.73 1,025.89 1,009.52 1,023.90 0.0M
2022-07-15 1,041.28 1,049.35 1,029.84 1,030.52 0.0M
2022-07-14 1,035.26 1,048.69 1,034.71 1,041.69 0.0M
2022-07-13 1,046.68 1,054.39 1,028.91 1,035.63 0.0M
2022-07-12 1,037.57 1,047.72 1,028.84 1,036.63 0.0M
2022-07-11 1,023.44 1,042.16 1,021.60 1,039.57 0.0M
2022-07-08 1,023.77 1,028.53 1,008.80 1,017.23 0.0M
2022-07-07 1,040.45 1,041.38 1,014.98 1,015.05 0.0M
2022-07-06 1,037.18 1,047.23 1,029.25 1,044.83 0.0M
2022-07-05 1,072.47 1,078.64 1,034.88 1,035.10 0.0M
2022-07-01 1,071.31 1,074.37 1,058.94 1,067.13 0.0M
2022-06-30 1,063.45 1,082.80 1,063.45 1,071.59 0.0M
2022-06-29 1,052.02 1,063.91 1,051.97 1,058.29 0.0M
2022-06-28 1,030.22 1,048.81 1,023.99 1,046.39 0.0M
2022-06-27 1,017.41 1,037.85 1,014.07 1,030.14 0.0M
2022-06-24 1,028.23 1,031.00 1,016.26 1,018.67 0.0M
2022-06-23 1,049.82 1,056.36 1,030.90 1,031.86 0.0M
2022-06-22 1,061.86 1,062.17 1,042.69 1,051.96 0.0M
2022-06-21 1,051.89 1,054.73 1,039.43 1,054.09 0.0M
2022-06-17 1,066.02 1,066.02 1,050.95 1,056.12 0.0M
2022-06-16 1,055.48 1,071.91 1,051.88 1,067.67 0.0M
2022-06-15 1,057.57 1,058.71 1,038.66 1,044.00 0.0M
2022-06-14 1,060.22 1,072.73 1,055.54 1,061.20 0.0M
2022-06-13 1,051.22 1,070.01 1,049.47 1,064.11 0.0M
2022-06-10 1,017.76 1,036.89 1,011.89 1,034.69 0.0M
2022-06-09 991.73 1,008.51 991.27 1,007.30 0.0M
2022-06-08 990.63 991.95 978.26 988.08 0.0M
2022-06-07 1,003.46 1,007.08 987.15 989.35 0.0M
2022-06-06 992.82 1,004.87 988.26 996.40 0.0M
2022-06-03 993.71 1,005.78 987.00 1,001.71 0.0M
2022-06-02 1,014.64 1,014.89 975.33 981.35 0.0M
2022-06-01 998.54 1,020.06 989.49 1,015.50 0.0M
2022-05-31 993.28 1,003.25 989.98 999.56 0.0M
2022-05-27 1,002.82 1,003.55 993.47 994.82 0.0M
2022-05-26 1,019.48 1,020.27 1,004.51 1,005.20 0.0M
2022-05-25 1,027.99 1,027.99 1,015.31 1,016.74 0.0M
2022-05-24 1,012.05 1,028.46 1,012.05 1,026.03 0.0M
2022-05-23 1,004.36 1,012.67 1,000.18 1,004.34 0.0M
2022-05-20 996.09 1,009.34 993.31 1,001.58 0.0M
2022-05-19 1,010.26 1,010.26 992.33 999.00 0.0M
2022-05-18 1,008.09 1,014.25 999.37 1,010.86 0.0M
2022-05-17 1,009.70 1,015.98 1,000.51 1,005.47 0.0M
2022-05-16 1,005.01 1,016.10 1,001.36 1,015.43 0.0M
2022-05-13 1,018.33 1,018.33 999.45 1,002.33 0.0M
2022-05-12 1,035.10 1,041.50 1,015.76 1,024.78 0.0M
2022-05-11 1,014.67 1,030.84 1,010.12 1,030.40 0.0M
2022-05-10 1,012.07 1,026.21 1,006.11 1,012.19 0.0M
2022-05-09 994.33 1,015.43 993.04 1,014.11 0.0M
2022-05-06 977.12 997.28 977.12 988.90 0.0M
2022-05-05 959.20 979.90 959.03 977.08 0.0M
2022-05-04 964.22 975.30 956.25 956.81 0.0M
2022-05-03 965.44 968.60 958.02 963.61 0.0M
2022-05-02 978.82 981.84 962.29 962.52 0.0M
2022-04-29 974.52 977.64 962.11 977.30 0.0M
2022-04-28 979.32 989.63 971.72 974.19 0.0M
2022-04-27 979.01 985.03 970.93 982.84 0.0M
2022-04-26 967.98 980.84 966.58 977.28 0.0M
2022-04-25 977.98 979.96 963.32 965.50 0.0M
2022-04-22 967.65 978.28 961.60 974.64 0.0M
2022-04-21 943.04 971.15 939.20 968.80 0.0M
2022-04-20 934.64 947.28 933.37 947.22 0.0M
2022-04-19 946.60 948.38 930.65 933.88 0.0M
2022-04-18 947.05 954.33 944.09 946.41 0.0M
2022-04-14 934.05 946.47 932.66 946.29 0.0M
2022-04-13 944.18 946.25 932.05 933.55 0.0M
2022-04-12 938.38 946.75 926.07 944.63 0.0M
2022-04-11 949.45 955.36 939.66 946.06 0.0M
2022-04-08 939.13 946.74 936.54 942.77 0.0M
2022-04-07 933.54 947.24 926.44 936.22 0.0M
2022-04-06 915.50 938.46 915.50 932.91 0.0M
2022-04-05 887.41 912.01 887.41 909.45 0.0M
2022-04-04 900.80 900.80 887.35 889.02 0.0M
2022-04-01 904.10 906.52 895.62 903.72 0.0M
2022-03-31 899.90 905.27 896.47 905.08 0.0M
2022-03-30 887.94 901.66 884.36 900.80 0.0M
2022-03-29 905.51 905.51 883.10 885.06 0.0M
2022-03-28 908.66 915.04 901.47 902.30 0.0M
2022-03-25 895.20 913.99 894.89 909.36 0.0M
2022-03-24 898.49 910.33 895.04 895.15 0.0M
2022-03-23 897.00 904.59 889.27 900.45 0.0M
2022-03-22 903.49 903.98 887.75 893.05 0.0M
2022-03-21 896.29 911.29 893.79 903.22 0.0M
2022-03-18 908.65 908.65 893.17 894.85 0.0M
2022-03-17 921.93 924.37 905.45 906.10 0.0M
2022-03-16 940.71 940.71 917.91 918.79 0.0M
2022-03-15 955.73 959.86 945.65 946.53 0.0M
2022-03-14 936.52 957.18 935.51 955.30 0.0M
2022-03-11 920.03 934.59 919.20 934.51 0.0M
2022-03-10 922.94 930.88 920.82 922.14 0.0M
2022-03-09 934.28 934.28 918.55 919.22 0.0M
2022-03-08 953.53 959.39 935.13 939.76 0.0M
2022-03-07 927.99 954.60 925.24 954.60 0.0M
2022-03-04 911.65 933.48 907.97 931.97 0.0M
2022-03-03 891.14 914.47 890.49 912.11 0.0M
2022-03-02 888.85 900.64 885.75 891.19 0.0M
2022-03-01 883.30 891.16 877.74 888.85 0.0M
2022-02-28 888.32 890.64 880.75 883.92 0.0M
2022-02-25 896.40 900.37 891.47 891.67 0.0M
2022-02-24 919.70 923.27 896.24 896.40 0.0M
2022-02-23 908.43 914.81 905.59 913.98 0.0M
2022-02-22 909.17 913.39 903.23 911.00 0.0M
2022-02-18 902.09 909.07 899.91 907.05 0.0M
2022-02-17 890.60 901.66 887.80 900.70 0.0M
2022-02-16 892.48 894.80 885.95 887.98 0.0M
2022-02-15 901.59 901.59 890.44 890.67 0.0M
2022-02-14 904.43 906.49 896.56 905.45 0.0M
2022-02-11 892.71 906.76 890.95 904.44 0.0M
2022-02-10 896.97 897.81 884.87 892.57 0.0M
2022-02-09 901.76 901.76 894.54 894.69 0.0M
2022-02-08 912.64 913.14 904.75 905.13 0.0M
2022-02-07 912.96 913.61 903.73 911.06 0.0M
2022-02-04 920.87 921.34 911.45 913.01 0.0M
2022-02-03 921.49 924.92 917.12 924.06 0.0M
2022-02-02 908.72 920.02 907.71 914.97 0.0M
2022-02-01 916.14 919.40 908.30 909.83 0.0M
2022-01-31 932.99 932.99 919.19 919.31 0.0M
2022-01-28 932.37 939.23 931.19 934.17 0.0M
2022-01-27 924.04 933.67 922.80 933.11 0.0M
2022-01-26 921.47 928.05 915.17 926.40 0.0M
2022-01-25 930.98 934.36 925.96 929.41 0.0M
2022-01-24 939.43 947.70 926.75 927.19 0.0M
2022-01-21 924.79 935.06 923.25 932.53 0.0M
2022-01-20 918.27 920.16 909.48 919.72 0.0M
2022-01-19 911.59 922.06 910.01 920.95 0.0M
2022-01-18 906.51 913.72 900.94 913.54 0.0M
2022-01-14 903.29 907.33 897.21 902.74 0.0M
2022-01-13 889.31 900.75 887.42 900.20 0.0M
2022-01-12 885.22 892.22 881.81 890.94 0.0M
2022-01-11 900.44 902.49 889.25 890.31 0.0M
2022-01-10 901.86 913.00 899.78 900.00 0.0M
2022-01-07 890.11 899.24 886.21 898.47 0.0M
2022-01-06 887.92 897.60 884.71 889.71 0.0M
2022-01-05 871.11 889.33 868.37 887.48 0.0M
2022-01-04 868.64 878.30 865.11 870.30 0.0M
2022-01-03 871.07 871.99 863.09 868.64 0.0M