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
2023-12-29 2,702.11 2,710.71 2,676.16 2,679.64 0.0M
2023-12-28 2,698.56 2,720.03 2,696.60 2,713.57 0.0M
2023-12-27 2,705.69 2,716.17 2,696.42 2,708.97 0.0M
2023-12-26 2,683.35 2,710.54 2,680.28 2,702.90 0.0M
2023-12-22 2,675.91 2,698.09 2,663.36 2,678.58 0.0M
2023-12-21 2,646.62 2,668.32 2,638.17 2,667.65 0.0M
2023-12-20 2,670.56 2,687.30 2,616.05 2,616.32 0.0M
2023-12-19 2,654.21 2,684.59 2,652.81 2,682.11 0.0M
2023-12-18 2,650.09 2,654.36 2,628.69 2,638.88 0.0M
2023-12-15 2,671.49 2,675.75 2,634.68 2,646.83 0.0M
2023-12-14 2,631.43 2,689.86 2,631.43 2,671.95 0.0M
2023-12-13 2,499.22 2,591.03 2,490.41 2,590.37 0.0M
2023-12-12 2,502.53 2,506.11 2,479.85 2,499.80 0.0M
2023-12-11 2,492.51 2,508.91 2,491.00 2,505.94 0.0M
2023-12-08 2,472.55 2,507.54 2,467.41 2,495.78 0.0M
2023-12-07 2,462.15 2,480.91 2,452.44 2,478.33 0.0M
2023-12-06 2,482.73 2,505.57 2,456.00 2,457.73 0.0M
2023-12-05 2,486.78 2,486.78 2,457.95 2,466.72 0.0M
2023-12-04 2,472.26 2,507.86 2,470.88 2,502.00 0.0M
2023-12-01 2,398.62 2,485.55 2,396.09 2,484.94 0.0M
2023-11-30 2,399.93 2,404.81 2,388.64 2,402.01 0.0M
2023-11-29 2,386.39 2,417.29 2,386.39 2,394.68 0.0M
2023-11-28 2,348.20 2,368.74 2,337.30 2,367.03 0.0M
2023-11-27 2,343.78 2,357.65 2,336.67 2,352.02 0.0M
2023-11-24 2,338.57 2,356.99 2,334.87 2,353.78 0.0M
2023-11-22 2,339.05 2,349.64 2,330.63 2,341.36 0.0M
2023-11-21 2,336.22 2,336.29 2,322.03 2,325.65 0.0M
2023-11-20 2,331.80 2,355.85 2,322.52 2,349.28 0.0M
2023-11-17 2,325.69 2,332.87 2,315.55 2,332.70 0.0M
2023-11-16 2,331.13 2,334.81 2,299.89 2,312.14 0.0M
2023-11-15 2,319.50 2,359.07 2,319.50 2,339.05 0.0M
2023-11-14 2,261.50 2,321.34 2,261.50 2,316.39 0.0M
2023-11-13 2,203.26 2,217.00 2,193.19 2,208.94 0.0M
2023-11-10 2,194.43 2,215.42 2,178.74 2,214.54 0.0M
2023-11-09 2,243.39 2,244.67 2,185.98 2,189.63 0.0M
2023-11-08 2,244.65 2,247.94 2,221.68 2,229.20 0.0M
2023-11-07 2,228.07 2,254.21 2,222.49 2,242.31 0.0M
2023-11-06 2,259.37 2,262.28 2,217.17 2,229.78 0.0M
2023-11-03 2,224.55 2,266.34 2,224.55 2,255.84 0.0M
2023-11-02 2,156.44 2,194.68 2,156.44 2,193.58 0.0M
2023-11-01 2,134.30 2,141.48 2,109.73 2,134.95 0.0M
2023-10-31 2,116.05 2,134.79 2,106.60 2,131.83 0.0M
2023-10-30 2,112.90 2,124.18 2,094.54 2,116.90 0.0M
2023-10-27 2,135.14 2,136.94 2,089.21 2,092.58 0.0M
2023-10-26 2,126.42 2,146.40 2,116.59 2,128.26 0.0M
2023-10-25 2,156.68 2,160.67 2,119.13 2,122.08 0.0M
2023-10-24 2,166.24 2,192.16 2,161.94 2,173.91 0.0M
2023-10-23 2,156.32 2,184.97 2,140.51 2,150.41 0.0M
2023-10-20 2,196.20 2,201.37 2,171.76 2,172.49 0.0M
2023-10-19 2,229.32 2,248.42 2,194.95 2,198.98 0.0M
2023-10-18 2,269.23 2,269.23 2,227.05 2,229.59 0.0M
2023-10-17 2,242.05 2,298.18 2,239.87 2,285.54 0.0M
2023-10-16 2,232.56 2,265.07 2,220.41 2,260.16 0.0M
2023-10-13 2,239.92 2,243.99 2,207.25 2,215.95 0.0M
2023-10-12 2,284.67 2,284.67 2,220.00 2,232.63 0.0M
2023-10-11 2,286.90 2,297.51 2,267.18 2,285.09 0.0M
2023-10-10 2,256.60 2,295.77 2,256.60 2,279.54 0.0M
2023-10-09 2,217.48 2,251.49 2,214.05 2,246.37 0.0M
2023-10-06 2,195.43 2,248.91 2,183.54 2,235.99 0.0M
2023-10-05 2,218.28 2,226.18 2,195.98 2,214.60 0.0M
2023-10-04 2,219.76 2,227.61 2,194.52 2,225.08 0.0M
2023-10-03 2,250.32 2,256.54 2,207.80 2,214.68 0.0M
2023-10-02 2,299.83 2,304.76 2,259.45 2,269.14 0.0M
2023-09-29 2,320.90 2,333.41 2,297.51 2,304.29 0.0M
2023-09-28 2,281.12 2,312.81 2,274.54 2,299.66 0.0M
2023-09-27 2,286.45 2,299.09 2,266.28 2,286.22 0.0M
2023-09-26 2,291.10 2,306.14 2,272.02 2,273.56 0.0M
2023-09-25 2,292.88 2,312.56 2,291.32 2,306.37 0.0M
2023-09-22 2,329.85 2,333.37 2,305.63 2,306.26 0.0M
2023-09-21 2,359.24 2,359.24 2,319.27 2,319.48 0.0M
2023-09-20 2,405.20 2,415.47 2,377.71 2,378.39 0.0M
2023-09-19 2,400.36 2,409.13 2,382.74 2,393.68 0.0M
2023-09-18 2,412.08 2,413.36 2,396.11 2,402.42 0.0M
2023-09-15 2,425.43 2,430.41 2,409.07 2,417.70 0.0M
2023-09-14 2,426.33 2,441.12 2,420.67 2,436.08 0.0M
2023-09-13 2,422.59 2,426.25 2,399.89 2,405.46 0.0M
2023-09-12 2,416.84 2,438.61 2,415.29 2,425.37 0.0M
2023-09-11 2,434.66 2,441.01 2,420.71 2,424.71 0.0M
2023-09-08 2,423.28 2,428.38 2,414.45 2,420.67 0.0M
2023-09-07 2,425.31 2,427.57 2,410.63 2,422.77 0.0M
2023-09-06 2,450.14 2,461.81 2,430.16 2,444.92 0.0M
2023-09-05 2,482.07 2,482.27 2,458.27 2,458.52 0.0M
2023-09-01 2,494.45 2,508.47 2,488.68 2,493.52 0.0M
2023-08-31 2,482.83 2,492.28 2,475.92 2,477.22 0.0M
2023-08-30 2,460.78 2,481.35 2,459.24 2,475.92 0.0M
2023-08-29 2,418.58 2,464.73 2,414.70 2,462.17 0.0M
2023-08-28 2,413.99 2,430.54 2,413.55 2,419.72 0.0M
2023-08-25 2,392.20 2,413.73 2,373.49 2,402.33 0.0M
2023-08-24 2,410.99 2,424.43 2,383.42 2,383.53 0.0M
2023-08-23 2,382.10 2,413.82 2,376.54 2,411.40 0.0M
2023-08-22 2,402.60 2,406.48 2,380.37 2,382.02 0.0M
2023-08-21 2,392.00 2,397.02 2,372.83 2,391.03 0.0M
2023-08-18 2,357.48 2,392.26 2,353.48 2,386.31 0.0M
2023-08-17 2,414.97 2,417.91 2,380.07 2,381.99 0.0M
2023-08-16 2,428.58 2,440.44 2,411.24 2,411.31 0.0M
2023-08-15 2,458.34 2,460.61 2,433.62 2,436.13 0.0M
2023-08-14 2,463.10 2,477.35 2,453.99 2,477.12 0.0M
2023-08-11 2,462.67 2,485.14 2,461.88 2,477.66 0.0M
2023-08-10 2,496.64 2,515.38 2,468.19 2,477.54 0.0M
2023-08-09 2,504.21 2,509.12 2,473.91 2,479.83 0.0M
2023-08-08 2,493.44 2,508.59 2,471.67 2,506.34 0.0M
2023-08-07 2,522.97 2,529.42 2,507.47 2,527.99 0.0M
2023-08-04 2,539.47 2,549.58 2,513.78 2,516.89 0.0M
2023-08-03 2,536.33 2,539.10 2,514.29 2,527.53 0.0M
2023-08-02 2,565.63 2,565.63 2,530.88 2,544.80 0.0M
2023-08-01 2,601.65 2,601.65 2,576.44 2,597.61 0.0M
2023-07-31 2,600.59 2,623.45 2,600.59 2,620.17 0.0M
2023-07-28 2,578.74 2,592.80 2,576.02 2,588.77 0.0M
2023-07-27 2,611.06 2,613.59 2,546.21 2,552.61 0.0M
2023-07-26 2,567.22 2,597.85 2,567.22 2,592.31 0.0M
2023-07-25 2,578.34 2,588.68 2,574.21 2,575.72 0.0M
2023-07-24 2,580.58 2,592.02 2,567.55 2,580.20 0.0M
2023-07-21 2,592.26 2,592.74 2,565.01 2,577.47 0.0M
2023-07-20 2,598.44 2,599.49 2,571.60 2,576.90 0.0M
2023-07-19 2,590.74 2,613.32 2,590.74 2,607.95 0.0M
2023-07-18 2,549.99 2,582.33 2,549.99 2,575.59 0.0M
2023-07-17 2,530.01 2,554.37 2,522.45 2,545.89 0.0M
2023-07-14 2,575.82 2,578.17 2,530.28 2,535.09 0.0M
2023-07-13 2,557.41 2,577.22 2,554.35 2,575.06 0.0M
2023-07-12 2,573.68 2,575.24 2,542.36 2,546.85 0.0M
2023-07-11 2,505.78 2,543.42 2,497.96 2,539.86 0.0M
2023-07-10 2,455.99 2,495.70 2,454.39 2,495.47 0.0M
2023-07-07 2,433.87 2,485.61 2,433.87 2,462.27 0.0M
2023-07-06 2,443.98 2,443.98 2,407.45 2,434.75 0.0M
2023-07-05 2,477.77 2,486.54 2,464.24 2,476.08 0.0M
2023-07-03 2,470.59 2,492.33 2,470.44 2,489.66 0.0M
2023-06-30 2,473.78 2,479.98 2,462.92 2,471.97 0.0M
2023-06-29 2,440.35 2,461.83 2,437.73 2,452.65 0.0M
2023-06-28 2,422.34 2,440.02 2,414.76 2,438.28 0.0M
2023-06-27 2,380.13 2,431.12 2,372.64 2,426.93 0.0M
2023-06-26 2,353.43 2,384.48 2,352.24 2,372.86 0.0M
2023-06-23 2,362.00 2,369.29 2,353.49 2,355.56 0.0M
2023-06-22 2,390.36 2,392.60 2,371.08 2,387.89 0.0M
2023-06-21 2,407.83 2,410.28 2,390.65 2,398.91 0.0M
2023-06-20 2,422.08 2,423.71 2,400.30 2,414.83 0.0M
2023-06-16 2,460.16 2,461.73 2,428.60 2,436.64 0.0M
2023-06-15 2,407.68 2,453.88 2,407.33 2,450.23 0.0M
2023-06-14 2,445.98 2,453.46 2,403.97 2,424.96 0.0M
2023-06-13 2,414.50 2,444.51 2,412.52 2,440.93 0.0M
2023-06-12 2,377.65 2,401.49 2,370.92 2,399.28 0.0M
2023-06-09 2,388.18 2,398.16 2,366.54 2,370.68 0.0M
2023-06-08 2,375.98 2,385.30 2,356.70 2,382.23 0.0M
2023-06-07 2,378.47 2,391.22 2,370.73 2,379.12 0.0M
2023-06-06 2,326.75 2,373.28 2,326.75 2,365.43 0.0M
2023-06-05 2,337.61 2,343.33 2,317.45 2,335.75 0.0M
2023-06-02 2,306.60 2,344.30 2,302.49 2,339.69 0.0M
2023-06-01 2,251.74 2,287.65 2,238.12 2,275.96 0.0M
2023-05-31 2,248.88 2,258.40 2,231.50 2,255.40 0.0M
2023-05-30 2,261.81 2,275.08 2,245.91 2,259.88 0.0M
2023-05-26 2,219.14 2,247.79 2,217.85 2,241.39 0.0M
2023-05-25 2,228.49 2,232.50 2,195.39 2,212.33 0.0M
2023-05-24 2,235.15 2,240.52 2,212.28 2,224.81 0.0M
2023-05-23 2,263.19 2,293.38 2,250.94 2,251.03 0.0M
2023-05-22 2,250.66 2,281.63 2,247.71 2,272.14 0.0M
2023-05-19 2,269.06 2,269.87 2,238.38 2,245.81 0.0M
2023-05-18 2,236.88 2,265.27 2,232.05 2,262.96 0.0M
2023-05-17 2,203.44 2,244.27 2,198.11 2,242.88 0.0M
2023-05-16 2,220.00 2,220.41 2,190.80 2,190.95 0.0M
2023-05-15 2,209.61 2,236.95 2,204.77 2,232.62 0.0M
2023-05-12 2,226.04 2,227.02 2,189.80 2,203.02 0.0M
2023-05-11 2,224.34 2,228.95 2,209.20 2,218.87 0.0M
2023-05-10 2,247.70 2,250.96 2,209.33 2,231.49 0.0M
2023-05-09 2,206.91 2,227.85 2,201.97 2,220.44 0.0M
2023-05-08 2,223.10 2,228.04 2,208.99 2,224.45 0.0M
2023-05-05 2,183.92 2,217.94 2,183.92 2,213.52 0.0M
2023-05-04 2,167.84 2,175.64 2,140.43 2,154.66 0.0M
2023-05-03 2,189.43 2,216.07 2,172.02 2,173.36 0.0M
2023-05-02 2,222.74 2,222.74 2,165.80 2,185.90 0.0M
2023-05-01 2,234.05 2,249.22 2,227.09 2,231.62 0.0M
2023-04-28 2,204.18 2,237.74 2,199.10 2,234.05 0.0M
2023-04-27 2,188.69 2,216.64 2,179.61 2,215.71 0.0M
2023-04-26 2,192.42 2,205.78 2,171.18 2,175.53 0.0M
2023-04-25 2,227.54 2,227.54 2,188.91 2,188.95 0.0M
2023-04-24 2,250.91 2,256.99 2,227.74 2,242.92 0.0M
2023-04-21 2,246.96 2,255.04 2,234.46 2,251.14 0.0M
2023-04-20 2,254.81 2,261.83 2,237.92 2,243.98 0.0M
2023-04-19 2,256.01 2,275.75 2,247.70 2,270.69 0.0M
2023-04-18 2,282.20 2,284.15 2,259.76 2,268.73 0.0M
2023-04-17 2,249.42 2,272.79 2,244.73 2,272.68 0.0M
2023-04-14 2,264.53 2,278.49 2,234.41 2,250.84 0.0M
2023-04-13 2,251.34 2,271.64 2,247.04 2,265.55 0.0M
2023-04-12 2,289.78 2,293.56 2,240.85 2,243.11 0.0M
2023-04-11 2,253.01 2,279.46 2,253.01 2,268.93 0.0M
2023-04-10 2,218.74 2,247.29 2,213.27 2,247.05 0.0M
2023-04-06 2,221.72 2,235.63 2,208.89 2,231.52 0.0M
2023-04-05 2,233.32 2,236.18 2,204.76 2,223.90 0.0M
2023-04-04 2,279.19 2,279.31 2,231.16 2,245.79 0.0M
2023-04-03 2,280.74 2,286.91 2,257.51 2,270.24 0.0M
2023-03-31 2,247.67 2,285.26 2,247.20 2,284.76 0.0M
2023-03-30 2,243.25 2,252.97 2,224.58 2,234.33 0.0M
2023-03-29 2,204.56 2,224.94 2,198.96 2,223.23 0.0M
2023-03-28 2,176.30 2,190.98 2,166.68 2,179.10 0.0M
2023-03-27 2,188.12 2,193.72 2,167.19 2,179.83 0.0M
2023-03-24 2,136.11 2,164.73 2,119.63 2,162.86 0.0M
2023-03-23 2,175.26 2,210.48 2,133.44 2,152.22 0.0M
2023-03-22 2,228.01 2,237.05 2,163.77 2,164.44 0.0M
2023-03-21 2,200.98 2,231.72 2,200.98 2,226.47 0.0M
2023-03-20 2,164.95 2,192.12 2,156.84 2,169.32 0.0M
2023-03-17 2,194.79 2,194.79 2,141.68 2,155.04 0.0M
2023-03-16 2,163.13 2,211.72 2,141.68 2,203.54 0.0M
2023-03-15 2,168.01 2,179.90 2,139.52 2,177.71 0.0M
2023-03-14 2,236.33 2,247.58 2,188.95 2,207.17 0.0M
2023-03-13 2,185.43 2,223.92 2,147.14 2,187.17 0.0M
2023-03-10 2,282.00 2,282.00 2,197.62 2,216.61 0.0M
2023-03-09 2,373.90 2,384.03 2,293.95 2,295.33 0.0M
2023-03-08 2,375.76 2,388.44 2,365.43 2,378.20 0.0M
2023-03-07 2,411.57 2,424.34 2,374.42 2,376.54 0.0M
2023-03-06 2,439.16 2,454.31 2,411.48 2,413.62 0.0M
2023-03-03 2,395.03 2,437.06 2,395.03 2,432.39 0.0M
2023-03-02 2,352.11 2,390.14 2,342.77 2,386.70 0.0M
2023-03-01 2,377.43 2,392.03 2,363.57 2,372.75 0.0M
2023-02-28 2,369.59 2,396.73 2,369.59 2,377.88 0.0M
2023-02-27 2,391.08 2,401.09 2,369.08 2,374.13 0.0M
2023-02-24 2,367.66 2,372.93 2,349.44 2,368.16 0.0M
2023-02-23 2,416.29 2,422.13 2,370.21 2,402.72 0.0M
2023-02-22 2,399.49 2,420.70 2,390.58 2,402.80 0.0M
2023-02-21 2,435.73 2,439.60 2,389.16 2,392.63 0.0M
2023-02-17 2,472.15 2,472.79 2,444.44 2,464.73 0.0M
2023-02-16 2,481.40 2,510.33 2,466.39 2,476.43 0.0M
2023-02-15 2,459.45 2,514.08 2,459.45 2,513.66 0.0M
2023-02-14 2,444.33 2,484.49 2,432.66 2,469.55 0.0M
2023-02-13 2,430.83 2,461.95 2,418.85 2,458.00 0.0M
2023-02-10 2,428.60 2,438.71 2,413.73 2,427.55 0.0M
2023-02-09 2,513.95 2,521.50 2,441.68 2,448.42 0.0M
2023-02-08 2,510.67 2,530.06 2,492.41 2,494.49 0.0M
2023-02-07 2,487.49 2,524.88 2,464.55 2,517.82 0.0M
2023-02-06 2,503.52 2,509.84 2,482.12 2,494.00 0.0M
2023-02-03 2,531.38 2,564.08 2,515.15 2,523.95 0.0M
2023-02-02 2,545.29 2,599.56 2,541.93 2,573.37 0.0M
2023-02-01 2,450.75 2,527.45 2,443.41 2,510.60 0.0M
2023-01-31 2,413.12 2,458.62 2,406.88 2,458.39 0.0M
2023-01-30 2,420.05 2,436.67 2,402.95 2,403.90 0.0M
2023-01-27 2,394.26 2,448.49 2,393.05 2,437.17 0.0M
2023-01-26 2,402.48 2,409.76 2,373.22 2,400.68 0.0M
2023-01-25 2,346.34 2,384.40 2,331.14 2,381.47 0.0M
2023-01-24 2,391.94 2,398.25 2,374.48 2,377.16 0.0M
2023-01-23 2,360.42 2,402.22 2,354.39 2,396.12 0.0M
2023-01-20 2,307.89 2,353.64 2,296.67 2,353.53 0.0M
2023-01-19 2,305.90 2,310.28 2,280.21 2,296.13 0.0M
2023-01-18 2,382.65 2,395.88 2,328.46 2,329.01 0.0M
2023-01-17 2,357.68 2,375.97 2,346.57 2,368.68 0.0M
2023-01-13 2,321.73 2,361.74 2,320.62 2,358.93 0.0M
2023-01-12 2,327.73 2,346.76 2,296.85 2,346.03 0.0M
2023-01-11 2,284.85 2,315.67 2,280.39 2,315.42 0.0M
2023-01-10 2,237.97 2,273.11 2,231.10 2,272.78 0.0M
2023-01-09 2,239.95 2,269.47 2,236.59 2,243.79 0.0M
2023-01-06 2,202.56 2,231.50 2,178.43 2,226.29 0.0M
2023-01-05 2,200.37 2,201.47 2,173.61 2,187.83 0.0M
2023-01-04 2,188.42 2,224.30 2,180.80 2,214.27 0.0M
2023-01-03 2,196.85 2,214.77 2,150.42 2,167.72 0.0M