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
2025-09-26 3,090.29 3,120.23 3,088.93 3,118.47 0.0M
2025-09-25 3,098.53 3,099.86 3,074.22 3,088.04 0.0M
2025-09-24 3,141.89 3,151.92 3,123.41 3,126.45 0.0M
2025-09-23 3,159.41 3,175.79 3,134.68 3,135.32 0.0M
2025-09-22 3,136.68 3,156.32 3,125.06 3,154.96 0.0M
2025-09-20 3,176.90 3,176.90 3,139.97 3,144.95 0.0M
2025-09-19 3,176.90 3,176.90 3,139.97 3,144.98 0.0M
2025-09-18 3,155.60 3,178.15 3,145.95 3,171.18 0.0M
2025-09-17 3,146.82 3,196.04 3,110.56 3,131.37 0.0M
2025-09-16 3,141.94 3,146.95 3,116.12 3,133.87 0.0M
2025-09-15 3,147.96 3,158.08 3,132.82 3,136.36 0.0M
2025-09-12 3,159.84 3,161.31 3,135.78 3,136.44 0.0M
2025-09-11 3,119.21 3,167.53 3,118.31 3,165.68 0.0M
2025-09-10 3,120.88 3,139.25 3,102.30 3,112.26 0.0M
2025-09-09 3,120.06 3,123.65 3,106.20 3,119.19 0.0M
2025-09-08 3,132.47 3,132.47 3,098.12 3,121.36 0.0M
2025-09-05 3,121.52 3,155.73 3,104.11 3,134.03 0.0M
2025-09-04 3,083.08 3,103.32 3,069.30 3,102.91 0.0M
2025-09-03 3,075.57 3,099.50 3,063.65 3,079.62 0.0M
2025-09-02 3,067.54 3,084.58 3,056.89 3,082.38 0.0M
2025-08-29 3,115.73 3,125.37 3,095.77 3,105.42 0.0M
2025-08-28 3,115.40 3,116.29 3,094.82 3,112.76 0.0M
2025-08-27 3,079.35 3,109.43 3,079.35 3,103.98 0.0M
2025-08-26 3,080.40 3,094.87 3,078.60 3,084.51 0.0M
2025-08-25 3,090.67 3,093.67 3,080.97 3,081.43 0.0M
2025-08-22 3,013.50 3,103.09 3,013.50 3,098.31 0.0M
2025-08-21 2,984.77 3,005.95 2,974.77 3,000.15 0.0M
2025-08-20 3,010.74 3,017.73 2,987.59 3,006.36 0.0M
2025-08-19 3,020.53 3,043.32 3,007.72 3,017.25 0.0M
2025-08-18 3,009.46 3,023.13 3,008.66 3,016.68 0.0M
2025-08-15 3,016.79 3,021.93 2,998.60 3,008.31 0.0M
2025-08-14 3,002.87 3,013.73 2,985.18 3,011.37 0.0M
2025-08-13 2,977.23 3,042.19 2,975.81 3,041.23 0.0M
2025-08-12 2,918.37 2,965.36 2,917.02 2,964.90 0.0M
2025-08-11 2,925.89 2,940.43 2,899.34 2,903.09 0.0M
2025-08-08 2,943.47 2,943.47 2,915.30 2,919.73 0.0M
2025-08-07 2,958.33 2,968.36 2,917.50 2,935.22 0.0M
2025-08-06 2,944.18 2,944.18 2,917.78 2,926.09 0.0M
2025-08-05 2,959.51 2,961.08 2,918.35 2,945.95 0.0M
2025-08-04 2,931.31 2,958.29 2,929.62 2,953.61 0.0M
2025-08-01 2,930.50 2,937.06 2,882.09 2,915.07 0.0M
2025-07-31 2,992.93 3,010.52 2,964.67 2,969.78 0.0M
2025-07-30 3,044.50 3,044.77 2,984.13 3,000.55 0.0M
2025-07-29 3,060.24 3,060.71 3,022.49 3,034.76 0.0M
2025-07-28 3,065.06 3,066.80 3,042.39 3,046.69 0.0M
2025-07-25 3,049.12 3,061.04 3,025.12 3,059.37 0.0M
2025-07-24 3,070.00 3,070.05 3,041.80 3,042.14 0.0M
2025-07-23 3,065.82 3,082.41 3,054.56 3,075.14 0.0M
2025-07-22 3,005.11 3,053.81 3,004.00 3,047.67 0.0M
2025-07-21 3,028.02 3,032.62 3,000.02 3,000.53 0.0M
2025-07-18 3,034.49 3,035.62 3,006.26 3,014.64 0.0M
2025-07-17 2,993.44 3,028.92 2,993.14 3,022.50 0.0M
2025-07-16 2,984.54 2,992.09 2,940.17 2,988.12 0.0M
2025-07-15 3,024.10 3,028.11 2,970.78 2,971.17 0.0M
2025-07-14 2,997.65 3,014.53 2,994.58 3,011.64 0.0M
2025-07-11 3,012.53 3,016.71 3,003.02 3,007.04 0.0M
2025-07-10 3,020.43 3,048.76 3,011.59 3,036.55 0.0M
2025-07-09 3,018.08 3,024.33 2,996.32 3,020.93 0.0M
2025-07-08 2,986.27 3,017.33 2,985.33 3,002.57 0.0M
2025-07-07 3,000.90 3,019.21 2,964.02 2,980.45 0.0M
2025-07-03 3,005.89 3,024.01 3,005.89 3,019.76 0.0M
2025-07-02 2,966.78 2,999.96 2,958.47 2,999.51 0.0M
2025-07-01 2,908.15 2,983.89 2,906.81 2,961.95 0.0M
2025-06-30 2,915.13 2,920.86 2,904.53 2,917.79 0.0M
2025-06-27 2,907.87 2,924.18 2,884.80 2,908.47 0.0M
2025-06-26 2,881.54 2,902.78 2,877.35 2,901.16 0.0M
2025-06-25 2,891.43 2,891.43 2,862.23 2,867.25 0.0M
2025-06-24 2,871.80 2,896.37 2,865.62 2,891.58 0.0M
2025-06-23 2,821.87 2,849.64 2,794.61 2,847.81 0.0M
2025-06-20 2,849.05 2,853.27 2,824.51 2,831.93 0.0M
2025-06-18 2,822.31 2,852.00 2,819.75 2,831.01 0.0M
2025-06-17 2,839.03 2,846.01 2,818.02 2,820.33 0.0M
2025-06-16 2,850.92 2,877.36 2,842.87 2,866.31 0.0M
2025-06-13 2,846.67 2,863.48 2,823.52 2,831.28 0.0M
2025-06-12 2,870.06 2,887.38 2,864.17 2,882.29 0.0M
2025-06-11 2,910.69 2,912.07 2,881.36 2,891.16 0.0M
2025-06-10 2,884.07 2,905.31 2,877.07 2,899.11 0.0M
2025-06-09 2,871.77 2,887.12 2,863.22 2,868.10 0.0M
2025-06-06 2,845.70 2,857.59 2,840.88 2,852.96 0.0M
2025-06-05 2,826.51 2,842.97 2,803.29 2,816.75 0.0M
2025-06-04 2,827.63 2,838.56 2,817.57 2,821.94 0.0M
2025-06-03 2,777.50 2,826.38 2,761.56 2,822.21 0.0M
2025-06-02 2,775.38 2,777.09 2,735.59 2,775.94 0.0M
2025-05-30 2,775.77 2,785.00 2,750.85 2,776.93 0.0M
2025-05-29 2,796.58 2,797.03 2,764.53 2,786.99 0.0M
2025-05-28 2,800.36 2,802.74 2,773.05 2,776.09 0.0M
2025-05-27 2,776.68 2,800.54 2,760.42 2,797.60 0.0M
2025-05-23 2,710.84 2,747.59 2,709.34 2,740.03 0.0M
2025-05-22 2,737.81 2,766.50 2,728.11 2,751.73 0.0M
2025-05-21 2,814.66 2,814.74 2,745.98 2,749.36 0.0M
2025-05-20 2,834.82 2,850.19 2,828.40 2,839.93 0.0M
2025-05-19 2,811.82 2,842.20 2,810.61 2,840.86 0.0M
2025-05-17 2,830.83 2,851.44 2,851.44 2,851.44 0.0M
2025-05-16 2,830.83 2,853.95 2,820.06 2,851.44 0.0M
2025-05-15 2,810.20 2,826.24 2,795.35 2,825.48 0.0M
2025-05-14 2,831.34 2,833.25 2,813.55 2,826.69 0.0M
2025-05-13 2,832.06 2,849.12 2,825.19 2,836.79 0.0M
2025-05-12 2,806.02 2,834.46 2,799.95 2,824.45 0.0M
2025-05-09 2,723.24 2,734.27 2,711.21 2,718.44 0.0M
2025-05-08 2,684.37 2,737.13 2,681.90 2,710.85 0.0M
2025-05-07 2,654.71 2,674.21 2,641.95 2,662.31 0.0M
2025-05-06 2,647.54 2,676.62 2,638.35 2,650.18 0.0M
2025-05-05 2,665.86 2,689.15 2,659.55 2,669.27 0.0M
2025-05-02 2,666.26 2,695.75 2,662.32 2,684.47 0.0M
2025-05-01 2,638.53 2,666.46 2,622.62 2,633.69 0.0M
2025-04-30 2,600.85 2,628.65 2,562.69 2,623.55 0.0M
2025-04-29 2,617.65 2,647.85 2,607.53 2,638.14 0.0M
2025-04-28 2,616.74 2,642.14 2,596.85 2,623.74 0.0M
2025-04-25 2,596.53 2,618.86 2,586.54 2,611.90 0.0M
2025-04-24 2,554.24 2,612.10 2,547.21 2,608.87 0.0M
2025-04-23 2,570.16 2,622.25 2,539.94 2,548.62 0.0M
2025-04-22 2,472.56 2,516.62 2,470.16 2,506.74 0.0M
2025-04-21 2,473.18 2,475.35 2,418.99 2,442.76 0.0M
2025-04-17 2,479.81 2,510.81 2,475.50 2,496.06 0.0M
2025-04-16 2,492.68 2,512.21 2,447.11 2,475.12 0.0M
2025-04-15 2,519.00 2,543.00 2,499.84 2,507.02 0.0M
2025-04-14 2,530.00 2,535.07 2,484.55 2,521.24 0.0M
2025-04-11 2,444.37 2,489.92 2,402.56 2,486.74 0.0M
2025-04-10 2,520.17 2,520.17 2,385.70 2,451.82 0.0M
2025-04-09 2,314.26 2,596.29 2,304.96 2,582.24 0.0M
2025-04-08 2,498.36 2,504.52 2,309.05 2,342.67 0.0M
2025-04-07 2,364.75 2,527.02 2,312.29 2,419.27 0.0M
2025-04-04 2,518.21 2,518.21 2,397.07 2,442.63 0.0M
2025-04-03 2,693.51 2,693.51 2,586.37 2,587.53 0.0M
2025-04-02 2,716.94 2,798.61 2,715.16 2,787.85 0.0M
2025-04-01 2,736.57 2,758.95 2,701.95 2,742.57 0.0M
2025-03-31 2,708.94 2,754.50 2,681.24 2,740.67 0.0M
2025-03-28 2,796.16 2,797.51 2,730.50 2,745.73 0.0M
2025-03-27 2,802.62 2,822.34 2,781.29 2,804.10 0.0M
2025-03-26 2,837.66 2,847.28 2,800.22 2,811.71 0.0M
2025-03-25 2,859.02 2,864.77 2,824.44 2,834.47 0.0M
2025-03-24 2,829.08 2,857.94 2,829.08 2,854.42 0.0M
2025-03-21 2,780.62 2,804.04 2,768.41 2,797.42 0.0M
2025-03-20 2,803.19 2,831.69 2,799.79 2,804.98 0.0M
2025-03-19 2,791.39 2,842.09 2,789.77 2,822.38 0.0M
2025-03-18 2,801.78 2,801.78 2,778.28 2,788.52 0.0M
2025-03-17 2,760.41 2,821.87 2,760.41 2,810.73 0.0M
2025-03-14 2,721.95 2,762.24 2,720.74 2,760.38 0.0M
2025-03-13 2,726.24 2,741.45 2,675.90 2,694.70 0.0M
2025-03-12 2,752.56 2,766.35 2,707.32 2,729.25 0.0M
2025-03-11 2,753.63 2,760.64 2,701.05 2,730.66 0.0M
2025-03-10 2,793.20 2,804.49 2,724.55 2,748.47 0.0M
2025-03-07 2,798.01 2,837.40 2,765.43 2,828.40 0.0M
2025-03-06 2,826.28 2,846.17 2,792.48 2,803.20 0.0M
2025-03-05 2,825.17 2,865.49 2,804.33 2,860.28 0.0M
2025-03-04 2,833.92 2,867.10 2,779.71 2,817.50 0.0M
2025-03-03 2,956.16 2,961.59 2,849.14 2,865.52 0.0M
2025-02-28 2,898.72 2,942.22 2,894.53 2,941.54 0.0M
2025-02-27 2,939.20 2,952.06 2,897.65 2,898.47 0.0M
2025-02-26 2,942.98 2,963.74 2,925.71 2,932.68 0.0M
2025-02-25 2,951.58 2,956.61 2,909.03 2,934.22 0.0M
2025-02-24 2,967.54 2,970.22 2,923.00 2,948.98 0.0M
2025-02-21 3,034.73 3,034.99 2,953.24 2,960.41 0.0M
2025-02-20 3,037.11 3,039.61 3,000.33 3,026.65 0.0M
2025-02-19 3,034.78 3,041.97 3,023.91 3,036.08 0.0M
2025-02-18 3,024.38 3,048.91 3,023.10 3,048.72 0.0M
2025-02-14 3,023.99 3,036.71 3,018.56 3,022.21 0.0M
2025-02-13 2,990.51 3,017.33 2,985.79 3,015.95 0.0M
2025-02-12 2,948.06 2,979.70 2,945.39 2,977.21 0.0M
2025-02-11 2,973.42 2,986.21 2,972.13 2,981.22 0.0M
2025-02-10 3,006.87 3,006.87 2,984.62 2,992.35 0.0M
2025-02-07 3,019.82 3,022.70 2,988.88 2,993.59 0.0M
2025-02-06 3,029.89 3,033.39 3,000.90 3,018.54 0.0M
2025-02-05 3,014.82 3,025.20 2,998.74 3,019.96 0.0M
2025-02-04 2,987.71 3,008.27 2,986.89 3,006.75 0.0M
2025-02-03 2,965.24 3,011.00 2,949.29 2,992.33 0.0M
2025-01-31 3,060.43 3,071.99 3,024.00 3,031.40 0.0M
2025-01-30 3,045.81 3,069.00 3,037.69 3,059.40 0.0M
2025-01-29 3,035.98 3,050.57 3,011.11 3,022.88 0.0M
2025-01-28 3,033.29 3,047.09 3,022.86 3,035.16 0.0M
2025-01-27 3,029.87 3,047.60 3,014.84 3,032.64 0.0M
2025-01-24 3,050.45 3,064.68 3,043.73 3,048.70 0.0M
2025-01-23 3,021.84 3,049.24 3,015.42 3,048.95 0.0M
2025-01-22 3,039.66 3,042.06 3,023.56 3,024.38 0.0M
2025-01-21 3,018.45 3,040.34 3,012.56 3,039.90 0.0M
2025-01-17 3,009.81 3,014.54 2,999.27 3,000.80 0.0M
2025-01-16 2,963.40 2,993.21 2,951.37 2,987.44 0.0M
2025-01-15 2,984.59 2,994.07 2,960.32 2,963.55 0.0M
2025-01-14 2,922.15 2,933.84 2,903.50 2,922.31 0.0M
2025-01-13 2,865.09 2,906.10 2,856.89 2,905.02 0.0M
2025-01-10 2,897.21 2,898.46 2,870.93 2,878.71 0.0M
2025-01-08 2,923.32 2,928.19 2,901.56 2,925.18 0.0M
2025-01-07 2,977.49 2,988.90 2,928.29 2,942.16 0.0M
2025-01-06 2,978.13 2,997.34 2,960.49 2,963.01 0.0M
2025-01-03 2,929.81 2,957.52 2,918.33 2,955.35 0.0M
2025-01-02 2,933.83 2,949.64 2,902.44 2,918.92 0.0M