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
2024-12-31 916.01 922.93 915.02 922.20 0.0M
2024-12-30 919.83 922.64 914.43 917.73 0.0M
2024-12-27 909.70 921.09 909.59 915.67 0.0M
2024-12-26 910.49 914.01 906.28 908.12 0.0M
2024-12-25 911.19 912.19 908.57 909.44 0.0M
2024-12-24 911.19 912.19 908.57 909.44 0.0M
2024-12-23 914.76 918.33 911.94 913.48 0.0M
2024-12-20 926.57 926.61 912.21 916.37 0.0M
2024-12-19 912.55 925.15 911.55 921.80 0.0M
2024-12-18 891.82 921.82 891.82 917.30 0.0M
2024-12-17 891.70 901.10 890.84 894.78 0.0M
2024-12-16 899.23 900.88 888.82 889.57 0.0M
2024-12-13 896.29 905.85 893.97 899.29 0.0M
2024-12-12 896.56 899.77 893.63 898.69 0.0M
2024-12-11 896.38 899.59 891.33 893.38 0.0M
2024-12-10 893.76 904.22 890.97 902.12 0.0M
2024-12-09 886.99 896.55 883.02 892.12 0.0M
2024-12-06 899.35 899.35 889.08 889.41 0.0M
2024-12-05 895.11 903.23 894.80 902.82 0.0M
2024-12-04 892.80 896.94 890.23 894.79 0.0M
2024-12-03 902.44 902.85 897.04 898.15 0.0M
2024-12-02 903.92 904.52 898.76 901.52 0.0M
2024-11-29 911.88 912.60 907.50 907.63 0.0M
2024-11-27 913.42 923.35 910.12 915.90 0.0M
2024-11-26 906.28 915.96 905.86 914.13 0.0M
2024-11-25 908.56 909.75 898.02 903.02 0.0M
2024-11-22 927.68 928.53 918.48 918.54 0.0M
2024-11-21 936.21 936.85 924.79 928.37 0.0M
2024-11-20 935.23 943.16 933.59 938.13 0.0M
2024-11-19 944.34 944.95 931.21 931.23 0.0M
2024-11-18 944.93 949.96 938.48 940.40 0.0M
2024-11-15 939.14 947.39 938.66 945.73 0.0M
2024-11-14 937.16 941.95 931.51 936.84 0.0M
2024-11-13 933.37 940.60 925.26 938.72 0.0M
2024-11-12 934.55 943.10 930.32 938.45 0.0M
2024-11-11 931.20 937.10 926.35 926.62 0.0M
2024-11-08 938.92 944.39 936.15 936.31 0.0M
2024-11-07 935.95 939.52 933.51 937.14 0.0M
2024-11-06 948.02 955.03 940.68 941.11 0.0M
2024-11-05 955.57 955.57 944.64 944.95 0.0M
2024-11-04 959.53 961.81 947.61 954.41 0.0M
2024-11-01 956.86 960.07 951.52 957.67 0.0M
2024-10-31 954.49 965.58 952.40 960.38 0.0M
2024-10-30 954.51 954.51 943.03 948.83 0.0M
2024-10-29 951.92 957.56 949.23 949.36 0.0M
2024-10-28 948.89 949.87 945.20 947.15 0.0M
2024-10-25 953.75 955.73 949.71 953.04 0.0M
2024-10-24 959.25 961.04 953.85 953.95 0.0M
2024-10-23 958.73 969.23 955.88 964.11 0.0M
2024-10-22 955.14 959.23 953.50 955.72 0.0M
2024-10-21 951.55 957.98 950.06 955.23 0.0M
2024-10-18 951.59 953.45 948.32 949.47 0.0M
2024-10-17 943.98 954.20 943.78 953.87 0.0M
2024-10-16 944.93 952.78 944.53 947.96 0.0M
2024-10-15 947.15 961.92 944.23 951.55 0.0M
2024-10-14 949.01 953.84 947.14 947.96 0.0M
2024-10-11 961.48 961.48 947.48 949.03 0.0M
2024-10-10 966.24 968.56 956.24 958.14 0.0M
2024-10-09 956.68 960.48 955.82 957.37 0.0M
2024-10-08 957.37 961.37 954.14 957.14 0.0M
2024-10-07 962.05 962.45 954.90 955.51 0.0M
2024-10-04 955.70 965.91 955.01 961.20 0.0M
2024-10-03 969.23 970.88 962.65 965.22 0.0M
2024-10-02 969.82 972.62 963.10 965.65 0.0M
2024-10-01 955.55 973.64 955.37 970.24 0.0M
2024-09-30 952.75 957.91 947.82 955.69 0.0M
2024-09-27 947.77 952.93 946.34 949.91 0.0M
2024-09-26 949.49 960.38 944.70 952.37 0.0M
2024-09-25 956.09 960.62 951.48 960.32 0.0M
2024-09-24 952.67 961.67 949.80 954.09 0.0M
2024-09-23 953.64 961.14 952.48 958.31 0.0M
2024-09-20 952.59 962.02 952.59 955.35 0.0M
2024-09-19 951.90 954.42 945.27 951.93 0.0M
2024-09-18 967.98 972.50 948.25 966.09 0.0M
2024-09-17 972.54 974.16 965.24 968.73 0.0M
2024-09-16 983.64 987.79 977.16 978.60 0.0M
2024-09-13 985.77 985.77 977.40 979.53 0.0M
2024-09-12 991.82 997.21 984.98 989.16 0.0M
2024-09-11 1,007.66 1,008.84 991.22 991.54 0.0M
2024-09-10 1,012.56 1,021.04 1,009.65 1,009.85 0.0M
2024-09-09 1,010.60 1,015.27 1,006.16 1,013.64 0.0M
2024-09-06 1,003.93 1,017.53 1,001.58 1,013.72 0.0M
2024-09-05 1,008.10 1,009.30 997.20 1,004.33 0.0M
2024-09-04 1,006.94 1,008.87 996.14 1,006.84 0.0M
2024-09-03 981.99 1,003.57 981.68 1,002.41 0.0M
2024-08-30 974.00 982.32 972.64 978.32 0.0M
2024-08-29 980.14 980.66 972.64 980.10 0.0M
2024-08-28 976.00 988.38 974.97 985.16 0.0M
2024-08-27 971.73 976.43 969.87 972.71 0.0M
2024-08-26 959.02 967.88 958.57 967.25 0.0M
2024-08-23 977.96 979.00 958.77 960.01 0.0M
2024-08-22 973.79 981.56 971.66 981.56 0.0M
2024-08-21 979.78 981.57 974.87 974.96 0.0M
2024-08-20 975.97 984.07 973.74 981.50 0.0M
2024-08-19 980.04 984.68 974.15 974.63 0.0M
2024-08-16 983.30 984.82 977.12 981.55 0.0M
2024-08-15 992.06 992.06 976.61 979.04 0.0M
2024-08-14 987.64 1,001.32 986.71 998.48 0.0M
2024-08-13 1,004.57 1,005.49 990.72 991.80 0.0M
2024-08-12 1,002.91 1,009.28 1,001.07 1,008.80 0.0M
2024-08-09 1,001.40 1,006.32 998.06 1,004.04 0.0M
2024-08-08 1,012.28 1,014.17 1,001.58 1,001.75 0.0M
2024-08-07 998.32 1,020.23 998.29 1,019.31 0.0M
2024-08-06 1,003.30 1,012.65 1,000.55 1,004.13 0.0M
2024-08-05 1,030.52 1,037.51 999.24 1,006.64 0.0M
2024-08-02 993.94 1,011.29 993.94 1,002.99 0.0M
2024-08-01 947.77 978.23 944.25 975.37 0.0M
2024-07-31 949.07 950.33 932.93 945.91 0.0M
2024-07-30 947.88 963.58 944.20 959.21 0.0M
2024-07-29 941.08 951.53 940.07 948.61 0.0M
2024-07-26 939.83 949.06 938.70 943.02 0.0M
2024-07-25 955.67 962.79 937.28 947.22 0.0M
2024-07-24 935.24 952.95 930.55 952.68 0.0M
2024-07-23 935.92 936.66 924.95 927.46 0.0M
2024-07-22 936.38 943.85 933.20 933.50 0.0M
2024-07-19 945.62 947.84 937.59 941.37 0.0M
2024-07-18 927.29 946.41 920.98 942.61 0.0M
2024-07-17 916.84 932.71 908.49 930.33 0.0M
2024-07-16 914.58 919.18 904.82 905.06 0.0M
2024-07-15 918.47 924.29 915.83 917.68 0.0M
2024-07-12 926.98 927.50 916.38 918.26 0.0M
2024-07-11 930.50 936.14 925.70 928.71 0.0M
2024-07-10 944.20 951.15 942.74 943.55 0.0M
2024-07-09 950.58 955.31 946.95 947.02 0.0M
2024-07-08 949.30 953.92 948.22 950.40 0.0M
2024-07-05 953.96 954.66 949.08 952.13 0.0M
2024-07-03 958.68 958.73 949.83 953.09 0.0M
2024-07-02 965.06 965.63 959.13 960.62 0.0M
2024-07-01 961.81 967.36 960.68 965.66 0.0M
2024-06-28 958.38 964.95 956.52 960.61 0.0M
2024-06-27 964.37 966.93 957.95 960.11 0.0M
2024-06-26 963.55 963.74 957.89 962.19 0.0M
2024-06-25 967.69 970.77 965.32 965.84 0.0M
2024-06-24 965.41 968.87 961.76 966.65 0.0M
2024-06-21 964.05 968.39 963.47 963.70 0.0M
2024-06-20 953.71 962.64 953.49 958.90 0.0M
2024-06-18 951.77 952.30 946.80 950.84 0.0M
2024-06-17 946.92 954.54 945.54 950.03 0.0M
2024-06-14 938.88 948.65 938.88 945.60 0.0M
2024-06-13 925.65 936.60 924.93 935.33 0.0M
2024-06-12 925.40 929.47 912.67 927.80 0.0M
2024-06-11 943.89 948.34 939.42 941.10 0.0M
2024-06-10 950.62 950.62 941.03 942.18 0.0M
2024-06-07 943.61 950.27 939.40 946.09 0.0M
2024-06-06 939.80 941.89 931.77 933.96 0.0M
2024-06-05 949.78 951.53 938.91 939.03 0.0M
2024-06-04 946.91 953.19 945.62 952.20 0.0M
2024-06-03 933.57 948.89 932.95 943.85 0.0M
2024-05-31 939.78 952.06 936.06 947.60 0.0M
2024-05-30 938.59 943.23 937.95 941.60 0.0M
2024-05-29 941.83 943.40 937.72 938.04 0.0M
2024-05-28 932.06 938.56 931.39 934.35 0.0M
2024-05-24 941.97 944.98 937.86 938.11 0.0M
2024-05-23 931.59 947.36 930.74 944.04 0.0M
2024-05-22 930.47 936.06 928.40 933.71 0.0M
2024-05-21 927.08 930.86 926.58 929.35 0.0M
2024-05-20 927.61 929.88 922.63 922.63 0.0M
2024-05-17 922.88 929.31 922.48 927.41 0.0M
2024-05-16 914.43 922.93 912.42 922.74 0.0M
2024-05-15 903.59 919.02 901.00 909.05 0.0M
2024-05-14 901.19 914.74 896.86 909.26 0.0M
2024-05-13 938.26 938.51 926.66 927.83 0.0M
2024-05-10 934.20 946.84 933.74 945.47 0.0M
2024-05-09 943.89 945.10 935.74 936.55 0.0M
2024-05-08 941.42 946.05 941.42 941.70 0.0M
2024-05-07 921.87 931.28 921.75 931.23 0.0M
2024-05-06 921.90 922.24 918.64 919.22 0.0M
2024-05-03 920.24 926.55 912.34 924.94 0.0M
2024-05-02 939.31 946.38 930.76 930.89 0.0M
2024-05-01 942.62 949.08 929.41 942.79 0.0M
2024-04-30 934.77 940.87 932.30 940.86 0.0M
2024-04-29 929.63 933.36 925.95 930.83 0.0M
2024-04-26 938.83 940.88 930.83 931.97 0.0M
2024-04-25 946.79 953.10 942.26 943.13 0.0M
2024-04-24 937.27 945.04 932.19 941.00 0.0M
2024-04-23 949.59 949.95 935.29 938.54 0.0M
2024-04-22 953.86 958.82 948.21 948.64 0.0M
2024-04-19 948.50 957.27 943.91 955.06 0.0M
2024-04-18 942.22 947.61 935.95 944.83 0.0M
2024-04-17 935.89 941.62 932.00 940.56 0.0M
2024-04-16 938.49 944.73 935.24 937.75 0.0M
2024-04-15 917.76 933.09 915.32 931.65 0.0M
2024-04-12 909.22 919.03 908.45 917.30 0.0M
2024-04-11 910.92 915.18 905.14 905.20 0.0M
2024-04-10 910.97 917.58 907.74 913.58 0.0M
2024-04-09 907.66 907.66 897.02 897.49 0.0M
2024-04-08 912.19 913.12 907.80 908.98 0.0M
2024-04-05 919.24 920.64 913.50 917.27 0.0M
2024-04-04 907.99 915.60 902.90 915.42 0.0M
2024-04-03 918.40 919.82 911.52 911.62 0.0M
2024-04-02 913.88 923.06 913.88 916.32 0.0M
2024-04-01 898.12 907.51 897.80 906.11 0.0M
2024-03-28 899.67 900.46 895.61 899.52 0.0M
2024-03-27 900.41 908.41 897.75 898.17 0.0M
2024-03-26 895.12 903.91 894.48 903.51 0.0M
2024-03-25 903.13 903.13 895.96 900.51 0.0M
2024-03-22 899.42 905.51 896.85 903.78 0.0M
2024-03-21 896.33 896.40 887.74 895.23 0.0M
2024-03-20 921.04 922.06 901.31 903.62 0.0M
2024-03-19 925.34 929.13 917.69 920.44 0.0M
2024-03-18 916.20 923.08 915.87 917.95 0.0M
2024-03-15 918.83 920.81 915.09 919.02 0.0M
2024-03-14 905.51 920.12 904.78 917.46 0.0M
2024-03-13 905.43 905.43 893.88 902.35 0.0M
2024-03-12 896.94 906.29 896.92 902.85 0.0M
2024-03-11 894.01 900.00 888.85 899.53 0.0M
2024-03-08 888.14 896.65 879.42 893.37 0.0M
2024-03-07 899.15 901.70 892.72 895.10 0.0M
2024-03-06 901.86 910.70 900.52 903.08 0.0M
2024-03-05 906.97 911.66 903.69 908.46 0.0M
2024-03-04 891.59 903.47 890.50 898.93 0.0M
2024-03-01 901.89 906.38 890.96 893.02 0.0M
2024-02-29 900.94 905.11 892.30 900.62 0.0M
2024-02-28 909.84 910.66 900.86 908.44 0.0M
2024-02-27 910.13 911.00 901.80 902.94 0.0M
2024-02-26 926.36 927.82 917.22 919.11 0.0M
2024-02-23 919.77 927.50 916.97 925.25 0.0M
2024-02-22 913.29 921.66 907.83 921.46 0.0M
2024-02-21 917.66 921.11 915.84 918.41 0.0M
2024-02-20 904.55 916.51 903.02 907.17 0.0M
2024-02-16 893.50 900.13 886.90 895.27 0.0M
2024-02-15 888.61 892.88 880.64 884.65 0.0M
2024-02-14 903.21 905.02 891.98 893.66 0.0M
2024-02-13 910.88 919.16 907.47 915.08 0.0M
2024-02-12 899.13 899.13 879.04 885.95 0.0M
2024-02-09 901.25 903.99 895.53 899.72 0.0M
2024-02-08 915.19 917.33 901.47 904.22 0.0M
2024-02-07 911.76 924.00 909.96 914.68 0.0M
2024-02-06 924.28 925.74 912.04 912.04 0.0M
2024-02-05 920.10 932.66 918.47 925.72 0.0M
2024-02-02 926.18 932.72 914.62 915.18 0.0M
2024-02-01 909.14 928.81 903.91 918.42 0.0M
2024-01-31 911.08 919.52 895.49 917.81 0.0M
2024-01-30 893.25 905.06 890.84 905.06 0.0M
2024-01-29 905.73 908.86 887.19 887.33 0.0M
2024-01-26 906.09 909.11 899.15 908.78 0.0M
2024-01-25 906.55 912.48 903.36 907.93 0.0M
2024-01-24 897.82 914.09 896.82 912.46 0.0M
2024-01-23 898.53 910.68 897.18 905.28 0.0M
2024-01-22 908.68 910.81 892.01 904.80 0.0M
2024-01-19 922.40 930.09 915.60 915.64 0.0M
2024-01-18 918.65 927.83 916.31 922.69 0.0M
2024-01-17 926.97 937.08 925.57 925.67 0.0M
2024-01-16 911.34 921.11 911.34 917.11 0.0M
2024-01-12 889.23 904.64 882.63 904.46 0.0M
2024-01-11 882.28 897.57 879.50 888.48 0.0M
2024-01-10 878.23 889.14 876.00 879.78 0.0M
2024-01-09 876.78 879.68 870.14 878.52 0.0M
2024-01-08 880.61 882.22 866.37 870.20 0.0M
2024-01-05 894.65 894.65 871.89 881.76 0.0M
2024-01-04 892.02 894.18 883.83 886.95 0.0M
2024-01-03 878.53 897.39 878.53 890.30 0.0M
2024-01-02 852.22 866.32 852.22 863.59 0.0M