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
2023-12-29 831.63 845.00 827.88 844.36 0.0M
2023-12-28 830.10 831.83 825.41 828.08 0.0M
2023-12-27 826.60 831.63 823.90 826.47 0.0M
2023-12-26 833.32 835.21 827.97 830.05 0.0M
2023-12-22 834.52 840.99 829.40 836.45 0.0M
2023-12-21 840.31 844.61 834.75 834.97 0.0M
2023-12-20 835.19 852.07 827.36 851.01 0.0M
2023-12-19 845.33 845.48 831.57 833.38 0.0M
2023-12-18 845.13 853.62 840.92 850.84 0.0M
2023-12-15 835.62 847.33 833.45 841.85 0.0M
2023-12-14 871.75 871.75 833.49 839.66 0.0M
2023-12-13 919.62 926.68 888.58 888.92 0.0M
2023-12-12 914.14 924.07 914.14 918.94 0.0M
2023-12-11 910.88 914.14 906.70 912.14 0.0M
2023-12-08 918.95 919.41 901.44 906.69 0.0M
2023-12-07 924.29 925.63 913.23 913.87 0.0M
2023-12-06 918.64 922.88 907.28 922.70 0.0M
2023-12-05 921.15 929.29 918.28 924.31 0.0M
2023-12-04 920.65 921.38 911.93 915.03 0.0M
2023-12-01 947.16 950.03 917.42 917.67 0.0M
2023-11-30 936.23 946.43 934.15 945.75 0.0M
2023-11-29 942.43 942.43 930.99 937.43 0.0M
2023-11-28 961.86 964.67 947.28 947.50 0.0M
2023-11-27 964.78 965.81 957.18 961.28 0.0M
2023-11-24 965.71 967.55 961.99 963.09 0.0M
2023-11-22 962.47 966.18 960.32 963.60 0.0M
2023-11-21 959.06 967.15 958.07 965.15 0.0M
2023-11-20 958.09 959.21 951.75 954.25 0.0M
2023-11-17 964.65 966.58 959.51 959.69 0.0M
2023-11-16 959.50 969.23 959.27 964.74 0.0M
2023-11-15 964.59 964.59 951.44 957.36 0.0M
2023-11-14 979.01 979.01 966.41 967.34 0.0M
2023-11-13 991.44 995.04 988.99 991.00 0.0M
2023-11-10 992.95 994.95 988.31 988.97 0.0M
2023-11-09 975.79 989.82 974.00 989.19 0.0M
2023-11-08 978.36 981.55 975.65 977.88 0.0M
2023-11-07 981.75 984.20 973.91 976.85 0.0M
2023-11-06 970.64 987.46 969.64 984.38 0.0M
2023-11-03 981.74 981.74 969.41 971.79 0.0M
2023-11-02 991.00 991.00 982.64 983.70 0.0M
2023-11-01 995.94 1,005.23 995.21 999.32 0.0M
2023-10-31 992.00 996.09 989.41 992.83 0.0M
2023-10-30 987.79 995.11 986.83 990.45 0.0M
2023-10-27 986.77 992.26 984.92 990.69 0.0M
2023-10-26 987.67 995.51 983.16 991.74 0.0M
2023-10-25 970.95 987.26 970.38 986.47 0.0M
2023-10-24 967.70 968.77 960.80 966.37 0.0M
2023-10-23 976.98 981.25 966.09 971.29 0.0M
2023-10-20 973.53 979.40 970.39 974.23 0.0M
2023-10-19 964.52 970.00 958.74 969.23 0.0M
2023-10-18 957.02 967.07 956.81 965.95 0.0M
2023-10-17 961.36 961.52 950.34 952.92 0.0M
2023-10-16 959.81 964.95 955.37 957.01 0.0M
2023-10-13 949.16 961.55 949.16 960.42 0.0M
2023-10-12 937.64 948.24 937.46 947.63 0.0M
2023-10-11 936.01 940.18 931.98 937.37 0.0M
2023-10-10 946.86 946.88 934.20 939.39 0.0M
2023-10-09 950.43 954.60 948.16 949.51 0.0M
2023-10-06 956.56 956.82 942.82 943.68 0.0M
2023-10-05 948.03 957.04 947.28 952.12 0.0M
2023-10-04 946.42 951.26 944.60 946.11 0.0M
2023-10-03 937.69 950.03 936.80 948.75 0.0M
2023-10-02 931.04 935.52 928.46 933.64 0.0M
2023-09-29 932.48 932.48 924.79 930.13 0.0M
2023-09-28 940.80 945.42 933.69 937.02 0.0M
2023-09-27 942.41 943.14 937.00 939.39 0.0M
2023-09-26 944.78 946.66 940.39 946.08 0.0M
2023-09-25 945.79 947.19 940.80 942.76 0.0M
2023-09-22 936.55 945.37 935.22 943.18 0.0M
2023-09-21 935.06 942.07 933.84 941.17 0.0M
2023-09-20 917.06 928.05 913.58 927.98 0.0M
2023-09-19 916.05 922.13 913.21 918.66 0.0M
2023-09-18 906.70 914.09 906.18 913.79 0.0M
2023-09-15 901.74 905.38 901.13 902.75 0.0M
2023-09-14 898.55 904.36 897.01 899.75 0.0M
2023-09-13 898.04 903.74 897.30 901.74 0.0M
2023-09-12 895.04 896.24 887.42 894.92 0.0M
2023-09-11 889.74 894.31 888.72 891.75 0.0M
2023-09-08 888.36 894.33 887.15 893.38 0.0M
2023-09-07 889.59 896.66 885.65 886.47 0.0M
2023-09-06 880.15 884.88 875.31 881.13 0.0M
2023-09-05 883.49 884.98 877.97 877.97 0.0M
2023-09-01 882.05 883.91 877.74 881.72 0.0M
2023-08-31 890.55 891.64 883.54 884.26 0.0M
2023-08-30 898.47 902.86 890.61 891.52 0.0M
2023-08-29 918.39 918.95 894.53 896.41 0.0M
2023-08-28 914.61 918.35 911.77 915.76 0.0M
2023-08-25 923.09 928.03 914.51 917.82 0.0M
2023-08-24 907.23 925.65 906.75 923.09 0.0M
2023-08-23 923.14 924.22 909.32 910.81 0.0M
2023-08-22 911.40 923.54 909.95 920.59 0.0M
2023-08-21 919.10 923.63 915.28 916.95 0.0M
2023-08-18 929.70 932.28 920.22 921.46 0.0M
2023-08-17 915.57 923.97 914.52 921.71 0.0M
2023-08-16 909.09 915.30 907.63 915.30 0.0M
2023-08-15 903.71 910.42 902.33 907.60 0.0M
2023-08-14 910.67 915.12 900.75 900.83 0.0M
2023-08-11 905.17 908.15 900.99 905.12 0.0M
2023-08-10 892.97 904.03 886.29 898.39 0.0M
2023-08-09 880.10 899.80 880.10 899.70 0.0M
2023-08-08 888.84 896.55 882.56 883.67 0.0M
2023-08-07 875.10 890.07 875.10 879.61 0.0M
2023-08-04 865.62 877.41 864.76 876.02 0.0M
2023-08-03 871.96 874.28 863.71 868.75 0.0M
2023-08-02 850.76 879.13 850.76 867.19 0.0M
2023-08-01 839.95 845.57 834.15 836.03 0.0M
2023-07-31 839.81 839.99 828.09 828.50 0.0M
2023-07-28 858.13 858.13 842.89 843.86 0.0M
2023-07-27 850.64 870.43 847.18 868.06 0.0M
2023-07-26 866.19 871.47 858.40 861.35 0.0M
2023-07-25 860.74 864.23 853.81 864.18 0.0M
2023-07-24 860.78 872.12 859.16 863.69 0.0M
2023-07-21 855.95 868.72 853.18 862.35 0.0M
2023-07-20 844.30 862.60 842.24 860.43 0.0M
2023-07-19 834.05 840.39 826.23 834.02 0.0M
2023-07-18 847.58 849.24 838.67 842.32 0.0M
2023-07-17 856.77 860.81 848.34 850.15 0.0M
2023-07-14 843.12 860.05 837.35 856.17 0.0M
2023-07-13 851.07 854.47 842.27 843.64 0.0M
2023-07-12 855.40 861.35 852.81 855.05 0.0M
2023-07-11 871.80 877.78 859.20 864.53 0.0M
2023-07-10 894.12 895.53 873.80 873.81 0.0M
2023-07-07 903.70 903.70 889.75 894.19 0.0M
2023-07-06 899.71 916.50 899.71 906.97 0.0M
2023-07-05 890.25 896.00 888.83 891.42 0.0M
2023-07-03 892.62 893.39 885.82 890.08 0.0M
2023-06-30 894.11 897.93 891.27 896.54 0.0M
2023-06-29 892.05 902.76 887.41 900.02 0.0M
2023-06-28 908.77 908.96 890.46 894.21 0.0M
2023-06-27 922.94 926.08 907.34 908.00 0.0M
2023-06-26 928.62 929.40 915.33 927.84 0.0M
2023-06-23 932.41 935.07 925.53 926.93 0.0M
2023-06-22 928.97 932.50 922.26 924.50 0.0M
2023-06-21 917.25 930.98 913.00 924.16 0.0M
2023-06-20 920.54 925.86 913.76 916.16 0.0M
2023-06-16 905.89 917.68 904.73 916.49 0.0M
2023-06-15 917.79 918.94 903.91 905.38 0.0M
2023-06-14 906.17 918.30 903.33 909.57 0.0M
2023-06-13 916.75 919.05 907.32 907.48 0.0M
2023-06-12 934.97 938.11 924.72 925.15 0.0M
2023-06-09 925.52 939.48 921.33 937.74 0.0M
2023-06-08 934.22 940.20 928.42 930.37 0.0M
2023-06-07 920.31 934.22 915.78 932.59 0.0M
2023-06-06 941.33 941.86 923.75 927.43 0.0M
2023-06-05 943.26 947.28 936.67 937.31 0.0M
2023-06-02 935.39 945.21 933.55 941.59 0.0M
2023-06-01 954.59 957.90 940.76 945.32 0.0M
2023-05-31 955.36 960.52 949.87 951.08 0.0M
2023-05-30 952.64 958.18 947.36 953.56 0.0M
2023-05-26 972.17 973.94 960.95 963.18 0.0M
2023-05-25 966.26 976.18 964.65 974.61 0.0M
2023-05-24 981.88 985.62 974.58 974.67 0.0M
2023-05-23 972.22 976.20 961.86 975.18 0.0M
2023-05-22 985.58 986.67 968.25 970.27 0.0M
2023-05-19 981.87 988.88 980.57 985.73 0.0M
2023-05-18 988.81 989.00 977.97 979.52 0.0M
2023-05-17 1,000.96 1,002.67 989.62 990.10 0.0M
2023-05-16 1,000.59 1,004.39 998.60 1,002.39 0.0M
2023-05-15 1,010.93 1,014.31 998.51 998.52 0.0M
2023-05-12 1,002.20 1,013.90 1,002.20 1,012.32 0.0M
2023-05-11 1,001.20 1,004.63 998.25 1,001.70 0.0M
2023-05-10 999.91 1,004.49 995.35 1,002.33 0.0M
2023-05-09 1,011.55 1,011.71 1,004.27 1,007.02 0.0M
2023-05-08 1,012.10 1,016.50 1,005.99 1,006.61 0.0M
2023-05-05 1,020.94 1,022.23 1,013.01 1,014.94 0.0M
2023-05-04 1,027.74 1,028.69 1,021.72 1,026.06 0.0M
2023-05-03 1,035.41 1,035.98 1,022.42 1,029.90 0.0M
2023-05-02 1,028.41 1,036.06 1,026.25 1,032.35 0.0M
2023-05-01 1,023.88 1,033.62 1,022.17 1,028.52 0.0M
2023-04-28 1,029.63 1,035.50 1,021.78 1,023.31 0.0M
2023-04-27 1,023.85 1,028.51 1,021.76 1,025.83 0.0M
2023-04-26 1,023.21 1,028.91 1,017.91 1,027.21 0.0M
2023-04-25 1,015.44 1,031.22 1,015.44 1,030.95 0.0M
2023-04-24 1,009.87 1,018.69 1,006.82 1,013.00 0.0M
2023-04-21 1,014.87 1,015.86 1,007.57 1,010.25 0.0M
2023-04-20 1,011.00 1,014.19 1,004.50 1,014.18 0.0M
2023-04-19 1,013.43 1,014.50 1,003.62 1,005.93 0.0M
2023-04-18 1,006.55 1,011.43 1,004.78 1,007.88 0.0M
2023-04-17 1,014.59 1,016.86 1,010.28 1,011.28 0.0M
2023-04-14 1,012.26 1,017.25 1,006.63 1,012.18 0.0M
2023-04-13 1,012.34 1,013.18 1,005.84 1,012.36 0.0M
2023-04-12 998.94 1,018.89 996.47 1,017.92 0.0M
2023-04-11 1,012.09 1,014.59 1,005.58 1,007.38 0.0M
2023-04-10 1,024.29 1,027.82 1,014.40 1,014.49 0.0M
2023-04-06 1,028.13 1,034.84 1,019.29 1,021.60 0.0M
2023-04-05 1,009.62 1,030.34 1,009.62 1,025.10 0.0M
2023-04-04 997.10 1,006.46 996.83 1,004.15 0.0M
2023-04-03 996.83 1,007.19 992.99 1,000.07 0.0M
2023-03-31 1,004.80 1,006.54 991.50 993.46 0.0M
2023-03-30 1,001.81 1,007.93 999.19 1,006.18 0.0M
2023-03-29 1,012.80 1,016.17 1,007.47 1,008.24 0.0M
2023-03-28 1,012.50 1,019.64 1,009.94 1,018.37 0.0M
2023-03-27 1,005.70 1,018.02 1,005.18 1,012.56 0.0M
2023-03-24 1,002.78 1,012.73 1,000.40 1,007.68 0.0M
2023-03-23 996.87 1,004.28 984.85 997.95 0.0M
2023-03-22 991.16 1,001.54 986.40 1,001.17 0.0M
2023-03-21 1,010.28 1,010.28 991.44 994.47 0.0M
2023-03-20 1,006.62 1,018.67 1,006.62 1,014.52 0.0M
2023-03-17 1,002.33 1,010.20 998.44 1,002.89 0.0M
2023-03-16 1,005.49 1,010.50 997.37 1,000.51 0.0M
2023-03-15 1,008.28 1,013.34 1,002.61 1,004.65 0.0M
2023-03-14 989.84 1,004.36 985.33 1,003.39 0.0M
2023-03-13 1,007.60 1,020.28 993.97 998.50 0.0M
2023-03-10 981.42 1,007.54 981.42 1,002.49 0.0M
2023-03-09 961.98 978.08 952.47 976.68 0.0M
2023-03-08 961.45 965.92 956.02 957.80 0.0M
2023-03-07 956.97 960.45 946.84 959.46 0.0M
2023-03-06 946.37 956.32 939.69 956.23 0.0M
2023-03-03 963.63 963.63 944.65 947.05 0.0M
2023-03-02 977.93 979.90 963.55 964.99 0.0M
2023-03-01 964.34 970.98 961.61 969.82 0.0M
2023-02-28 973.13 973.13 960.28 965.00 0.0M
2023-02-27 976.11 979.64 971.68 974.69 0.0M
2023-02-24 980.52 985.52 977.89 980.94 0.0M
2023-02-23 964.23 981.57 963.18 970.11 0.0M
2023-02-22 973.87 979.88 965.13 970.59 0.0M
2023-02-21 963.78 975.38 956.30 974.17 0.0M
2023-02-17 940.25 958.20 939.19 951.67 0.0M
2023-02-16 926.16 937.00 916.38 936.37 0.0M
2023-02-15 938.26 938.26 914.82 914.91 0.0M
2023-02-14 962.93 967.34 939.01 939.69 0.0M
2023-02-13 966.20 974.28 955.53 957.41 0.0M
2023-02-10 955.26 971.13 955.26 968.26 0.0M
2023-02-09 921.78 945.60 918.97 943.67 0.0M
2023-02-08 918.35 927.64 911.00 926.57 0.0M
2023-02-07 923.43 933.27 915.87 917.62 0.0M
2023-02-06 921.99 928.82 916.47 926.50 0.0M
2023-02-03 913.07 919.32 892.90 915.75 0.0M
2023-02-02 904.68 904.68 879.32 893.68 0.0M
2023-02-01 952.23 955.17 923.98 926.35 0.0M
2023-01-31 963.84 965.32 950.96 952.32 0.0M
2023-01-30 956.42 967.89 954.07 965.33 0.0M
2023-01-27 972.87 973.17 944.17 948.31 0.0M
2023-01-26 964.35 980.47 960.94 969.54 0.0M
2023-01-25 986.05 998.46 973.70 975.82 0.0M
2023-01-24 968.32 973.38 956.44 972.03 0.0M
2023-01-23 978.16 981.14 961.67 962.02 0.0M
2023-01-20 998.22 999.17 980.74 981.72 0.0M
2023-01-19 998.28 1,008.83 995.41 1,003.81 0.0M
2023-01-18 978.49 986.54 967.63 986.29 0.0M
2023-01-17 994.99 1,001.29 983.38 984.56 0.0M
2023-01-13 1,009.94 1,009.94 994.84 995.66 0.0M
2023-01-12 1,010.37 1,024.27 1,002.02 1,002.29 0.0M
2023-01-11 1,027.40 1,031.33 1,013.92 1,014.47 0.0M
2023-01-10 1,044.97 1,047.15 1,030.65 1,030.73 0.0M
2023-01-09 1,057.83 1,057.83 1,036.49 1,043.17 0.0M
2023-01-06 1,068.59 1,080.51 1,064.18 1,066.58 0.0M
2023-01-05 1,060.11 1,069.54 1,060.04 1,067.20 0.0M
2023-01-04 1,066.52 1,073.05 1,055.27 1,056.92 0.0M
2023-01-03 1,053.36 1,073.32 1,049.29 1,072.66 0.0M