DJ US Thematic Short Quality

DJTSQU
🏛️ usa →
3,118.47
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 2,158.08 2,178.84 2,152.38 2,177.09 0.0M
2022-12-29 2,136.90 2,184.13 2,134.71 2,180.16 0.0M
2022-12-28 2,153.18 2,163.55 2,124.63 2,125.75 0.0M
2022-12-27 2,163.69 2,166.98 2,140.53 2,154.20 0.0M
2022-12-23 2,156.98 2,169.22 2,140.71 2,168.91 0.0M
2022-12-22 2,169.96 2,171.04 2,119.77 2,161.66 0.0M
2022-12-21 2,182.92 2,203.81 2,177.06 2,193.00 0.0M
2022-12-20 2,150.37 2,180.19 2,146.31 2,166.21 0.0M
2022-12-19 2,194.11 2,194.11 2,150.13 2,158.42 0.0M
2022-12-16 2,202.73 2,214.99 2,175.83 2,195.83 0.0M
2022-12-15 2,257.63 2,259.32 2,219.48 2,224.19 0.0M
2022-12-14 2,291.52 2,320.00 2,269.44 2,289.79 0.0M
2022-12-13 2,338.20 2,360.36 2,275.01 2,295.83 0.0M
2022-12-12 2,238.92 2,276.86 2,231.55 2,276.66 0.0M
2022-12-09 2,238.50 2,256.68 2,231.15 2,233.38 0.0M
2022-12-08 2,238.91 2,266.52 2,224.96 2,247.60 0.0M
2022-12-07 2,228.07 2,243.47 2,215.42 2,223.53 0.0M
2022-12-06 2,276.53 2,276.53 2,217.99 2,235.93 0.0M
2022-12-05 2,328.68 2,331.33 2,270.68 2,276.65 0.0M
2022-12-02 2,312.09 2,349.85 2,309.31 2,343.19 0.0M
2022-12-01 2,344.79 2,367.36 2,328.54 2,349.49 0.0M
2022-11-30 2,267.68 2,339.12 2,251.61 2,339.08 0.0M
2022-11-29 2,264.72 2,280.37 2,258.48 2,267.33 0.0M
2022-11-28 2,280.75 2,297.90 2,253.03 2,258.28 0.0M
2022-11-25 2,290.32 2,304.81 2,286.42 2,301.71 0.0M
2022-11-23 2,268.17 2,299.16 2,263.51 2,295.05 0.0M
2022-11-22 2,252.33 2,269.92 2,239.47 2,269.24 0.0M
2022-11-21 2,243.84 2,253.54 2,233.37 2,246.14 0.0M
2022-11-18 2,287.21 2,293.26 2,241.50 2,258.86 0.0M
2022-11-17 2,250.42 2,265.07 2,234.65 2,255.84 0.0M
2022-11-16 2,319.06 2,320.45 2,282.05 2,288.74 0.0M
2022-11-15 2,343.49 2,366.21 2,318.71 2,340.04 0.0M
2022-11-14 2,327.84 2,337.02 2,298.53 2,298.64 0.0M
2022-11-11 2,295.84 2,354.53 2,292.03 2,341.38 0.0M
2022-11-10 2,215.38 2,288.27 2,215.38 2,287.67 0.0M
2022-11-09 2,164.20 2,170.28 2,125.74 2,129.49 0.0M
2022-11-08 2,178.54 2,214.01 2,156.87 2,186.41 0.0M
2022-11-07 2,182.33 2,189.33 2,152.07 2,179.90 0.0M
2022-11-04 2,186.51 2,192.62 2,128.85 2,165.76 0.0M
2022-11-03 2,153.26 2,182.30 2,131.30 2,160.43 0.0M
2022-11-02 2,243.15 2,273.59 2,181.23 2,181.50 0.0M
2022-11-01 2,283.57 2,288.75 2,246.23 2,250.18 0.0M
2022-10-31 2,243.84 2,264.96 2,232.36 2,247.78 0.0M
2022-10-28 2,206.03 2,254.63 2,194.26 2,253.58 0.0M
2022-10-27 2,223.10 2,244.68 2,203.00 2,205.34 0.0M
2022-10-26 2,197.55 2,245.99 2,195.26 2,203.66 0.0M
2022-10-25 2,142.88 2,209.22 2,142.88 2,207.17 0.0M
2022-10-24 2,135.72 2,142.22 2,102.18 2,137.12 0.0M
2022-10-21 2,081.13 2,131.44 2,063.69 2,129.32 0.0M
2022-10-20 2,095.85 2,132.16 2,080.87 2,088.06 0.0M
2022-10-19 2,123.54 2,133.91 2,081.57 2,095.70 0.0M
2022-10-18 2,158.69 2,174.53 2,124.21 2,144.49 0.0M
2022-10-17 2,080.48 2,121.29 2,080.48 2,108.95 0.0M
2022-10-14 2,119.41 2,135.85 2,042.91 2,044.96 0.0M
2022-10-13 2,013.50 2,107.42 1,987.42 2,096.02 0.0M
2022-10-12 2,057.76 2,071.56 2,034.65 2,059.17 0.0M
2022-10-11 2,065.19 2,091.72 2,022.86 2,058.63 0.0M
2022-10-10 2,114.50 2,116.17 2,057.77 2,072.49 0.0M
2022-10-07 2,158.00 2,158.00 2,099.86 2,110.95 0.0M
2022-10-06 2,197.15 2,222.84 2,171.01 2,184.41 0.0M
2022-10-05 2,183.78 2,214.85 2,155.98 2,204.51 0.0M
2022-10-04 2,158.04 2,222.73 2,158.04 2,222.43 0.0M
2022-10-03 2,087.66 2,128.52 2,060.00 2,114.69 0.0M
2022-09-30 2,084.64 2,120.47 2,064.40 2,065.65 0.0M
2022-09-29 2,119.86 2,124.44 2,068.39 2,088.61 0.0M
2022-09-28 2,099.97 2,163.23 2,094.69 2,153.65 0.0M
2022-09-27 2,118.49 2,138.74 2,075.47 2,090.07 0.0M
2022-09-26 2,123.14 2,150.35 2,085.11 2,088.73 0.0M
2022-09-23 2,153.49 2,153.98 2,098.55 2,129.51 0.0M
2022-09-22 2,237.63 2,242.93 2,177.16 2,181.56 0.0M
2022-09-21 2,303.02 2,323.64 2,242.12 2,242.20 0.0M
2022-09-20 2,321.72 2,323.36 2,279.85 2,291.78 0.0M
2022-09-19 2,301.02 2,340.81 2,300.69 2,339.65 0.0M
2022-09-16 2,348.63 2,348.63 2,304.92 2,323.88 0.0M
2022-09-15 2,376.84 2,429.10 2,373.53 2,382.38 0.0M
2022-09-14 2,384.92 2,394.17 2,352.16 2,390.55 0.0M
2022-09-13 2,430.97 2,434.16 2,378.16 2,384.45 0.0M
2022-09-12 2,472.82 2,498.46 2,471.95 2,498.21 0.0M
2022-09-09 2,418.85 2,458.97 2,418.85 2,455.61 0.0M
2022-09-08 2,336.16 2,396.23 2,327.42 2,395.98 0.0M
2022-09-07 2,286.95 2,356.99 2,286.14 2,354.47 0.0M
2022-09-06 2,314.27 2,314.74 2,270.82 2,287.79 0.0M
2022-09-02 2,346.52 2,353.81 2,294.48 2,303.78 0.0M
2022-09-01 2,316.61 2,320.54 2,272.88 2,319.17 0.0M
2022-08-31 2,370.91 2,382.35 2,335.68 2,338.53 0.0M
2022-08-30 2,390.90 2,397.59 2,339.19 2,352.58 0.0M
2022-08-29 2,368.50 2,397.07 2,365.44 2,376.91 0.0M
2022-08-26 2,484.76 2,485.74 2,392.84 2,392.84 0.0M
2022-08-25 2,461.91 2,483.95 2,454.74 2,483.81 0.0M
2022-08-24 2,418.11 2,459.66 2,412.35 2,446.77 0.0M
2022-08-23 2,419.38 2,443.99 2,410.29 2,412.54 0.0M
2022-08-22 2,435.78 2,441.85 2,408.70 2,413.35 0.0M
2022-08-19 2,515.31 2,515.31 2,464.23 2,474.27 0.0M
2022-08-18 2,545.76 2,545.76 2,525.09 2,539.86 0.0M
2022-08-17 2,565.29 2,569.91 2,528.10 2,544.37 0.0M
2022-08-16 2,589.42 2,613.80 2,562.80 2,598.42 0.0M
2022-08-15 2,581.97 2,603.46 2,575.42 2,598.59 0.0M
2022-08-12 2,566.43 2,600.26 2,554.38 2,600.10 0.0M
2022-08-11 2,573.05 2,607.72 2,542.04 2,547.33 0.0M
2022-08-10 2,516.06 2,552.48 2,516.06 2,548.09 0.0M
2022-08-09 2,488.06 2,490.74 2,452.50 2,464.39 0.0M
2022-08-08 2,497.65 2,549.17 2,497.65 2,506.90 0.0M
2022-08-05 2,431.54 2,488.61 2,424.50 2,481.36 0.0M
2022-08-04 2,453.93 2,461.23 2,436.88 2,447.67 0.0M
2022-08-03 2,431.93 2,466.21 2,424.44 2,461.70 0.0M
2022-08-02 2,377.52 2,428.91 2,375.31 2,404.14 0.0M
2022-08-01 2,374.50 2,408.50 2,354.59 2,392.73 0.0M
2022-07-29 2,374.11 2,394.97 2,359.88 2,391.07 0.0M
2022-07-28 2,345.31 2,376.38 2,315.07 2,376.08 0.0M
2022-07-27 2,312.61 2,351.09 2,302.79 2,343.49 0.0M
2022-07-26 2,312.66 2,312.66 2,281.84 2,287.01 0.0M
2022-07-25 2,330.66 2,335.77 2,302.61 2,328.43 0.0M
2022-07-22 2,375.10 2,386.83 2,314.50 2,330.11 0.0M
2022-07-21 2,342.42 2,374.46 2,335.21 2,374.33 0.0M
2022-07-20 2,313.14 2,365.27 2,313.14 2,358.58 0.0M
2022-07-19 2,264.00 2,310.77 2,260.16 2,309.31 0.0M
2022-07-18 2,262.23 2,282.34 2,227.27 2,234.60 0.0M
2022-07-15 2,207.22 2,236.36 2,181.36 2,235.44 0.0M
2022-07-14 2,181.21 2,188.49 2,154.15 2,179.95 0.0M
2022-07-13 2,185.74 2,225.48 2,174.23 2,213.61 0.0M
2022-07-12 2,229.78 2,253.18 2,214.20 2,226.20 0.0M
2022-07-11 2,269.48 2,275.31 2,230.99 2,234.14 0.0M
2022-07-08 2,289.14 2,321.18 2,269.69 2,291.78 0.0M
2022-07-07 2,256.41 2,306.75 2,256.41 2,304.25 0.0M
2022-07-06 2,262.44 2,286.43 2,226.83 2,244.65 0.0M
2022-07-05 2,196.21 2,266.86 2,168.50 2,266.46 0.0M
2022-07-01 2,183.99 2,231.58 2,175.28 2,229.81 0.0M
2022-06-30 2,188.47 2,212.49 2,147.79 2,184.59 0.0M
2022-06-29 2,234.91 2,236.14 2,202.84 2,220.08 0.0M
2022-06-28 2,309.61 2,334.71 2,242.69 2,244.86 0.0M
2022-06-27 2,317.21 2,321.43 2,276.43 2,297.97 0.0M
2022-06-24 2,237.47 2,311.83 2,234.23 2,311.56 0.0M
2022-06-23 2,173.41 2,221.90 2,163.21 2,216.86 0.0M
2022-06-22 2,126.92 2,189.71 2,126.59 2,165.26 0.0M
2022-06-21 2,152.46 2,186.28 2,147.03 2,156.48 0.0M
2022-06-17 2,085.34 2,137.97 2,074.25 2,121.06 0.0M
2022-06-16 2,132.59 2,132.98 2,059.75 2,074.49 0.0M
2022-06-15 2,161.80 2,217.84 2,144.53 2,187.79 0.0M
2022-06-14 2,166.02 2,174.95 2,120.39 2,140.54 0.0M
2022-06-13 2,227.86 2,230.60 2,145.42 2,155.06 0.0M
2022-06-10 2,336.14 2,343.52 2,287.20 2,293.36 0.0M
2022-06-09 2,446.02 2,446.02 2,379.74 2,379.78 0.0M
2022-06-08 2,477.76 2,498.88 2,453.82 2,460.43 0.0M
2022-06-07 2,432.12 2,489.83 2,426.39 2,488.74 0.0M
2022-06-06 2,476.71 2,485.26 2,447.27 2,457.32 0.0M
2022-06-03 2,472.17 2,479.42 2,436.43 2,448.22 0.0M
2022-06-02 2,424.79 2,502.04 2,420.53 2,501.94 0.0M
2022-06-01 2,467.94 2,482.89 2,393.21 2,421.62 0.0M
2022-05-31 2,479.32 2,480.00 2,443.92 2,457.68 0.0M
2022-05-27 2,434.45 2,490.99 2,433.96 2,490.98 0.0M
2022-05-26 2,371.47 2,433.97 2,369.62 2,419.98 0.0M
2022-05-25 2,308.84 2,370.06 2,308.31 2,359.38 0.0M
2022-05-24 2,349.26 2,349.26 2,285.20 2,314.88 0.0M
2022-05-23 2,362.88 2,379.99 2,328.77 2,370.88 0.0M
2022-05-20 2,372.68 2,380.64 2,285.30 2,346.30 0.0M
2022-05-19 2,307.13 2,374.15 2,307.13 2,347.06 0.0M
2022-05-18 2,384.00 2,394.54 2,312.13 2,322.46 0.0M
2022-05-17 2,381.88 2,408.52 2,354.17 2,408.42 0.0M
2022-05-16 2,363.31 2,381.19 2,338.71 2,342.72 0.0M
2022-05-13 2,307.61 2,381.72 2,307.61 2,372.12 0.0M
2022-05-12 2,234.27 2,305.02 2,215.67 2,274.50 0.0M
2022-05-11 2,302.64 2,356.89 2,250.88 2,254.80 0.0M
2022-05-10 2,347.42 2,368.92 2,257.97 2,310.17 0.0M
2022-05-09 2,420.65 2,424.60 2,309.42 2,319.62 0.0M
2022-05-06 2,489.58 2,492.60 2,420.69 2,458.91 0.0M
2022-05-05 2,590.64 2,590.64 2,479.05 2,505.10 0.0M
2022-05-04 2,553.22 2,614.24 2,502.82 2,610.00 0.0M
2022-05-03 2,549.20 2,568.32 2,536.51 2,553.46 0.0M
2022-05-02 2,528.50 2,559.77 2,490.88 2,551.79 0.0M
2022-04-29 2,595.27 2,632.19 2,525.58 2,528.67 0.0M
2022-04-28 2,581.24 2,615.93 2,530.11 2,604.13 0.0M
2022-04-27 2,564.61 2,596.12 2,540.03 2,557.65 0.0M
2022-04-26 2,636.92 2,639.34 2,564.37 2,564.55 0.0M
2022-04-25 2,616.33 2,656.70 2,593.96 2,656.30 0.0M
2022-04-22 2,692.78 2,701.92 2,631.97 2,632.73 0.0M
2022-04-21 2,786.94 2,800.33 2,693.81 2,699.81 0.0M
2022-04-20 2,779.43 2,785.72 2,755.98 2,759.25 0.0M
2022-04-19 2,716.28 2,778.09 2,716.28 2,770.10 0.0M
2022-04-18 2,729.64 2,731.79 2,695.41 2,711.04 0.0M
2022-04-14 2,765.05 2,776.16 2,738.65 2,738.66 0.0M
2022-04-13 2,703.89 2,763.74 2,703.89 2,761.25 0.0M
2022-04-12 2,730.35 2,767.69 2,692.22 2,701.61 0.0M
2022-04-11 2,700.18 2,740.91 2,691.81 2,711.25 0.0M
2022-04-08 2,727.52 2,749.69 2,706.39 2,720.05 0.0M
2022-04-07 2,737.04 2,747.67 2,683.16 2,731.52 0.0M
2022-04-06 2,762.14 2,762.14 2,713.34 2,741.01 0.0M
2022-04-05 2,848.15 2,859.26 2,783.73 2,788.14 0.0M
2022-04-04 2,832.95 2,853.82 2,823.13 2,849.36 0.0M
2022-04-01 2,810.25 2,830.35 2,802.39 2,828.26 0.0M
2022-03-31 2,831.38 2,841.80 2,799.27 2,799.28 0.0M
2022-03-30 2,856.51 2,868.16 2,817.23 2,831.51 0.0M
2022-03-29 2,830.29 2,881.25 2,824.28 2,873.32 0.0M
2022-03-28 2,779.09 2,794.25 2,748.13 2,794.20 0.0M
2022-03-25 2,789.08 2,789.57 2,755.61 2,780.31 0.0M
2022-03-24 2,753.14 2,782.50 2,730.29 2,782.43 0.0M
2022-03-23 2,767.90 2,784.92 2,742.14 2,744.38 0.0M
2022-03-22 2,739.96 2,792.10 2,739.96 2,782.44 0.0M
2022-03-21 2,744.73 2,754.20 2,709.45 2,731.06 0.0M
2022-03-18 2,698.66 2,756.67 2,695.72 2,754.14 0.0M
2022-03-17 2,644.49 2,710.03 2,639.95 2,709.99 0.0M
2022-03-16 2,594.54 2,660.65 2,581.42 2,660.42 0.0M
2022-03-15 2,528.23 2,569.08 2,520.93 2,567.02 0.0M
2022-03-14 2,560.37 2,582.41 2,508.11 2,519.16 0.0M
2022-03-11 2,636.92 2,639.24 2,558.87 2,559.72 0.0M
2022-03-10 2,599.51 2,622.91 2,580.53 2,618.69 0.0M
2022-03-09 2,586.79 2,648.92 2,586.79 2,630.92 0.0M
2022-03-08 2,533.99 2,608.28 2,508.29 2,545.33 0.0M
2022-03-07 2,634.32 2,639.16 2,529.90 2,530.21 0.0M
2022-03-04 2,677.90 2,687.41 2,615.34 2,635.91 0.0M
2022-03-03 2,760.71 2,767.15 2,686.57 2,698.04 0.0M
2022-03-02 2,724.95 2,760.50 2,699.28 2,750.65 0.0M
2022-03-01 2,749.02 2,762.48 2,690.69 2,706.43 0.0M
2022-02-28 2,735.67 2,773.22 2,720.19 2,755.82 0.0M
2022-02-25 2,709.89 2,762.69 2,688.87 2,762.38 0.0M
2022-02-24 2,599.77 2,708.04 2,570.39 2,702.81 0.0M
2022-02-23 2,726.41 2,738.54 2,651.65 2,654.07 0.0M
2022-02-22 2,729.51 2,752.95 2,690.61 2,708.52 0.0M
2022-02-18 2,764.21 2,788.66 2,729.29 2,740.99 0.0M
2022-02-17 2,823.67 2,826.40 2,764.59 2,770.33 0.0M
2022-02-16 2,836.49 2,859.45 2,826.19 2,850.25 0.0M
2022-02-15 2,810.46 2,853.59 2,810.46 2,849.55 0.0M
2022-02-14 2,802.75 2,823.71 2,766.07 2,781.95 0.0M
2022-02-11 2,854.20 2,880.29 2,784.63 2,802.67 0.0M
2022-02-10 2,858.12 2,919.38 2,836.74 2,851.56 0.0M
2022-02-09 2,836.88 2,884.85 2,836.88 2,884.49 0.0M
2022-02-08 2,773.88 2,823.79 2,767.07 2,819.45 0.0M
2022-02-07 2,755.53 2,791.60 2,755.50 2,770.07 0.0M
2022-02-04 2,714.18 2,767.29 2,702.47 2,746.96 0.0M
2022-02-03 2,752.61 2,762.69 2,714.50 2,717.52 0.0M
2022-02-02 2,786.59 2,787.66 2,747.04 2,771.30 0.0M
2022-02-01 2,756.97 2,788.55 2,726.63 2,786.31 0.0M
2022-01-31 2,662.66 2,750.68 2,662.02 2,750.43 0.0M
2022-01-28 2,617.67 2,671.17 2,581.86 2,670.94 0.0M
2022-01-27 2,677.98 2,706.99 2,608.23 2,618.88 0.0M
2022-01-26 2,706.59 2,735.94 2,628.78 2,652.21 0.0M
2022-01-25 2,681.06 2,709.44 2,628.80 2,675.19 0.0M
2022-01-24 2,643.15 2,722.10 2,574.47 2,716.44 0.0M
2022-01-21 2,735.38 2,753.58 2,684.51 2,688.64 0.0M
2022-01-20 2,784.40 2,841.04 2,745.42 2,748.35 0.0M
2022-01-19 2,817.12 2,829.70 2,773.99 2,775.25 0.0M
2022-01-18 2,850.11 2,850.41 2,803.90 2,808.18 0.0M
2022-01-14 2,863.78 2,878.33 2,832.01 2,875.30 0.0M
2022-01-13 2,915.05 2,925.82 2,876.63 2,882.68 0.0M
2022-01-12 2,934.17 2,945.41 2,895.91 2,908.51 0.0M
2022-01-11 2,883.65 2,926.77 2,874.07 2,923.70 0.0M
2022-01-10 2,876.05 2,882.24 2,819.71 2,881.40 0.0M
2022-01-07 2,884.81 2,916.15 2,876.99 2,886.26 0.0M
2022-01-06 2,884.46 2,910.14 2,853.47 2,885.54 0.0M
2022-01-05 2,948.51 2,961.98 2,872.72 2,872.73 0.0M
2022-01-04 2,962.89 2,973.46 2,929.71 2,950.45 0.0M
2022-01-03 2,932.83 2,953.90 2,913.21 2,946.47 0.0M