DJIA BuyWrite

BXD
🏛️ usa →
519.74
Last Update: 2025-09-29
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
2023-12-30 434.50 435.17 429.09 434.36 0.0M
2023-12-29 434.11 434.63 433.90 434.24 0.0M
2023-12-28 433.12 434.63 430.64 433.59 0.0M
2023-12-27 432.13 433.45 430.29 432.90 0.0M
2023-12-23 431.61 432.36 429.04 431.74 0.0M
2023-12-22 431.55 431.81 424.95 431.69 0.0M
2023-12-21 432.10 433.71 427.19 429.68 0.0M
2023-12-20 431.48 433.18 429.18 432.38 0.0M
2023-12-19 431.35 431.67 425.61 431.13 0.0M
2023-12-16 430.99 431.37 426.87 431.32 0.0M
2023-12-15 427.41 430.52 424.67 427.41 0.0M
2023-12-14 427.41 430.38 424.49 427.37 0.0M
2023-12-13 427.26 430.29 424.47 427.38 0.0M
2023-12-12 427.47 430.34 424.33 427.41 0.0M
2023-12-09 426.99 430.00 424.09 427.26 0.0M
2023-12-08 426.81 429.85 424.00 426.86 0.0M
2023-12-07 429.18 429.55 423.72 429.41 0.0M
2023-12-06 426.38 429.40 423.50 426.46 0.0M
2023-12-05 426.12 429.29 423.13 426.45 0.0M
2023-12-02 426.08 429.08 423.32 426.35 0.0M
2023-12-01 425.54 426.08 424.32 426.08 0.0M
2023-11-30 424.90 425.28 422.46 422.72 0.0M
2023-11-29 424.34 424.93 423.80 424.71 0.0M
2023-11-28 424.46 424.74 424.06 424.20 0.0M
2023-11-25 423.80 424.35 423.80 424.32 0.0M
2023-11-23 423.29 423.83 419.22 423.65 0.0M
2023-11-22 422.53 422.68 419.91 422.56 0.0M
2023-11-21 421.52 425.33 421.52 422.68 0.0M
2023-11-18 421.53 421.74 420.80 421.41 0.0M
2023-11-17 422.76 425.86 419.78 422.83 0.0M
2023-11-16 422.55 425.69 419.66 425.41 0.0M
2023-11-15 422.52 425.57 419.47 422.57 0.0M
2023-11-14 422.05 425.37 419.21 422.44 0.0M
2023-11-11 421.69 425.19 418.50 422.18 0.0M
2023-11-10 421.72 424.78 415.30 421.14 0.0M
2023-11-09 421.43 424.50 415.80 419.05 0.0M
2023-11-08 420.85 423.97 417.82 421.23 0.0M
2023-11-07 420.87 424.57 417.63 420.79 0.0M
2023-11-04 420.23 423.40 417.01 423.40 0.0M
2023-11-03 417.59 421.52 413.72 419.46 0.0M
2023-11-02 414.35 417.86 404.96 412.92 0.0M
2023-11-01 411.96 415.02 406.93 410.13 0.0M
2023-10-31 410.01 413.53 404.70 408.57 0.0M
2023-10-28 405.31 411.68 400.02 401.67 0.0M
2023-10-27 408.17 414.71 405.49 410.05 0.0M
2023-10-26 413.98 416.32 407.89 409.91 0.0M
2023-10-25 413.01 416.41 407.88 411.35 0.0M
2023-10-24 411.75 414.88 406.90 408.65 0.0M
2023-10-21 414.82 416.54 408.86 412.57 0.0M
2023-10-20 418.36 420.52 414.65 415.20 0.0M
2023-10-19 422.25 422.25 414.74 418.23 0.0M
2023-10-18 420.92 424.20 418.31 422.36 0.0M
2023-10-17 420.86 423.45 420.42 422.20 0.0M
2023-10-14 420.09 421.83 416.51 418.28 0.0M
2023-10-13 420.42 420.42 414.52 417.67 0.0M
2023-10-12 420.58 420.81 415.18 419.94 0.0M
2023-10-11 418.21 421.02 416.53 419.09 0.0M
2023-10-10 414.00 417.74 411.48 417.42 0.0M
2023-10-07 410.22 416.80 406.20 414.97 0.0M
2023-10-06 410.81 411.99 407.32 411.34 0.0M
2023-10-05 410.53 411.64 405.58 411.34 0.0M
2023-10-04 413.41 414.51 406.69 409.72 0.0M
2023-10-03 414.94 415.89 408.53 414.96 0.0M
2023-09-30 419.59 419.71 409.94 415.78 0.0M
2023-09-29 415.86 418.89 411.47 417.64 0.0M
2023-09-28 417.65 418.11 403.72 416.13 0.0M
2023-09-27 419.05 419.77 412.14 416.80 0.0M
2023-09-26 419.78 421.24 418.61 421.11 0.0M
2023-09-23 421.30 422.53 415.70 420.38 0.0M
2023-09-22 423.81 424.54 418.40 421.28 0.0M
2023-09-21 426.03 428.76 424.66 424.70 0.0M
2023-09-20 425.80 426.06 419.65 425.49 0.0M
2023-09-19 426.26 426.98 420.02 426.17 0.0M
2023-09-16 426.98 427.43 423.00 426.03 0.0M
2023-09-15 429.06 431.74 426.42 426.42 0.0M
2023-09-14 428.18 428.92 427.94 428.24 0.0M
2023-09-13 427.75 428.52 427.50 427.97 0.0M
2023-09-12 428.08 429.28 427.52 427.88 0.0M
2023-09-09 426.58 427.37 426.45 427.23 0.0M
2023-09-08 425.58 427.34 423.51 426.28 0.0M
2023-09-07 426.27 426.92 423.54 425.69 0.0M
2023-09-06 426.97 428.30 426.36 426.47 0.0M
2023-09-02 427.11 429.63 425.27 426.97 0.0M
2023-09-01 427.03 429.66 424.06 426.06 0.0M
2023-08-31 425.65 426.69 425.65 426.41 0.0M
2023-08-30 424.50 426.79 424.37 425.77 0.0M
2023-08-29 423.76 424.57 422.10 424.25 0.0M
2023-08-26 421.81 423.22 418.87 422.66 0.0M
2023-08-25 423.02 424.06 420.18 420.35 0.0M
2023-08-24 421.76 423.06 420.83 422.73 0.0M
2023-08-23 422.33 422.44 418.60 421.16 0.0M
2023-08-22 422.06 422.61 420.55 422.03 0.0M
2023-08-19 421.95 422.25 421.27 421.74 0.0M
2023-08-18 425.80 426.21 420.78 421.19 0.0M
2023-08-17 426.48 428.71 423.17 424.41 0.0M
2023-08-16 428.80 429.05 424.59 426.45 0.0M
2023-08-15 429.66 430.31 427.92 430.11 0.0M
2023-08-12 427.50 429.73 427.10 429.35 0.0M
2023-08-11 429.41 431.04 427.39 428.07 0.0M
2023-08-10 428.78 429.20 426.66 427.27 0.0M
2023-08-09 428.08 428.99 425.98 428.71 0.0M
2023-08-08 428.10 430.07 427.54 429.68 0.0M
2023-08-05 428.17 429.76 425.24 426.09 0.0M
2023-08-04 427.06 428.46 426.45 427.26 0.0M
2023-08-03 428.96 429.06 427.11 427.57 0.0M
2023-08-02 429.26 429.86 426.57 429.70 0.0M
2023-08-01 428.41 429.27 426.07 429.20 0.0M
2023-07-29 428.41 428.92 427.60 428.42 0.0M
2023-07-28 428.58 429.22 425.23 426.97 0.0M
2023-07-27 427.16 428.73 425.33 428.13 0.0M
2023-07-26 427.07 429.97 426.99 427.43 0.0M
2023-07-25 426.43 428.81 424.46 427.13 0.0M
2023-07-22 426.49 427.68 425.85 425.98 0.0M
2023-07-21 425.99 429.34 423.17 426.20 0.0M
2023-07-20 425.83 428.94 422.75 427.68 0.0M
2023-07-19 424.68 427.48 424.35 425.64 0.0M
2023-07-18 424.03 425.44 423.06 424.75 0.0M
2023-07-15 424.06 425.38 422.72 424.24 0.0M
2023-07-14 422.99 423.68 420.02 422.76 0.0M
2023-07-13 423.28 424.01 421.90 422.98 0.0M
2023-07-12 419.71 421.70 418.67 421.22 0.0M
2023-07-11 416.64 418.63 416.64 418.51 0.0M
2023-07-08 416.58 419.25 413.53 416.12 0.0M
2023-07-07 418.90 418.90 415.02 417.88 0.0M
2023-07-06 420.38 421.37 416.16 418.03 0.0M
2023-07-04 420.67 421.80 418.47 421.44 0.0M
2023-07-01 420.39 421.59 417.67 421.33 0.0M
2023-06-30 416.47 419.39 415.23 419.04 0.0M
2023-06-29 416.49 417.08 413.02 416.51 0.0M
2023-06-28 415.39 417.47 412.94 417.09 0.0M
2023-06-27 414.99 416.10 409.07 415.02 0.0M
2023-06-24 414.60 416.05 411.72 414.87 0.0M
2023-06-23 416.14 417.14 414.27 416.89 0.0M
2023-06-22 416.24 417.89 414.10 416.54 0.0M
2023-06-21 417.22 418.33 414.66 416.94 0.0M
2023-06-17 418.83 419.16 415.82 418.35 0.0M
2023-06-16 419.62 423.90 417.62 420.02 0.0M
2023-06-15 419.01 419.73 413.78 419.35 0.0M
2023-06-14 419.26 420.85 416.53 419.72 0.0M
2023-06-13 417.80 418.68 414.94 418.59 0.0M
2023-06-10 416.71 417.94 414.60 417.36 0.0M
2023-06-09 415.25 417.21 410.70 416.97 0.0M
2023-06-08 414.58 415.70 410.70 415.23 0.0M
2023-06-07 413.97 414.73 408.74 414.29 0.0M
2023-06-06 415.46 415.70 412.81 413.98 0.0M
2023-06-03 411.45 415.52 410.24 415.31 0.0M
2023-06-02 405.35 409.84 401.98 408.62 0.0M
2023-06-01 406.53 407.59 402.03 404.19 0.0M
2023-05-31 408.25 408.81 404.68 407.69 0.0M
2023-05-27 405.18 408.76 404.25 408.14 0.0M
2023-05-26 401.63 405.41 400.67 404.36 0.0M
2023-05-25 406.51 406.51 401.59 404.55 0.0M
2023-05-24 408.08 409.81 405.74 407.29 0.0M
2023-05-23 410.72 411.46 408.09 409.59 0.0M
2023-05-20 410.44 411.05 409.24 410.59 0.0M
2023-05-19 409.55 412.38 407.94 411.90 0.0M
2023-05-18 406.80 410.79 405.62 410.20 0.0M
2023-05-17 407.41 408.24 404.88 404.92 0.0M
2023-05-16 408.53 409.58 406.74 409.02 0.0M
2023-05-13 409.35 409.52 403.72 408.42 0.0M
2023-05-12 408.61 408.61 403.67 408.39 0.0M
2023-05-11 412.09 412.39 406.33 410.51 0.0M
2023-05-10 410.42 411.22 408.79 410.41 0.0M
2023-05-09 411.46 411.46 408.01 410.91 0.0M
2023-05-06 408.45 411.37 407.44 410.86 0.0M
2023-05-05 407.29 407.37 401.55 405.17 0.0M
2023-05-04 410.01 411.71 405.87 405.87 0.0M
2023-05-03 411.74 411.81 406.72 409.90 0.0M
2023-05-02 412.62 413.42 411.19 412.37 0.0M
2023-04-29 410.20 412.34 409.18 412.29 0.0M
2023-04-28 406.88 411.03 406.31 410.40 0.0M
2023-04-27 408.54 408.62 404.87 405.91 0.0M
2023-04-26 410.11 410.41 406.53 407.34 0.0M
2023-04-25 409.87 410.46 408.01 410.45 0.0M
2023-04-22 409.15 409.81 407.71 409.52 0.0M
2023-04-21 410.65 413.47 409.88 410.36 0.0M
2023-04-20 410.58 410.58 409.80 410.18 0.0M
2023-04-19 409.69 413.34 409.69 410.15 0.0M
2023-04-18 410.18 410.56 409.46 410.22 0.0M
2023-04-15 410.02 410.47 409.57 410.04 0.0M
2023-04-14 409.88 411.79 409.38 409.58 0.0M
2023-04-13 409.53 410.17 409.22 409.58 0.0M
2023-04-12 409.47 410.00 409.04 409.84 0.0M
2023-04-11 408.86 410.79 408.58 409.22 0.0M
2023-04-07 408.77 410.08 408.26 408.91 0.0M
2023-04-06 408.53 411.29 408.38 408.76 0.0M
2023-04-05 408.44 409.87 407.85 408.39 0.0M
2023-04-04 407.66 408.59 407.66 408.31 0.0M
2023-04-01 406.81 407.55 406.61 407.14 0.0M
2023-03-31 406.43 407.80 404.77 406.33 0.0M
2023-03-30 405.14 407.28 404.20 405.81 0.0M
2023-03-29 404.01 405.77 403.27 404.22 0.0M
2023-03-28 404.00 405.80 403.09 403.94 0.0M
2023-03-25 400.86 402.87 398.95 402.38 0.0M
2023-03-24 402.46 404.16 399.61 401.35 0.0M
2023-03-23 403.35 405.05 400.22 401.03 0.0M
2023-03-22 403.03 404.75 400.91 403.54 0.0M
2023-03-21 399.40 402.59 399.28 401.45 0.0M
2023-03-18 398.97 399.81 395.31 398.62 0.0M
2023-03-17 397.00 404.70 393.18 404.29 0.0M
2023-03-16 396.38 399.91 393.99 399.54 0.0M
2023-03-15 402.44 404.96 398.77 403.05 0.0M
2023-03-14 397.23 403.89 396.21 396.93 0.0M
2023-03-11 402.98 406.06 397.46 399.83 0.0M
2023-03-10 412.13 412.92 401.75 403.90 0.0M
2023-03-09 411.45 411.63 406.13 410.52 0.0M
2023-03-08 416.93 417.26 408.44 410.96 0.0M
2023-03-07 416.74 418.34 414.80 417.05 0.0M
2023-03-04 413.20 416.51 410.65 416.49 0.0M
2023-03-03 409.14 413.12 408.47 409.90 0.0M
2023-03-02 407.52 409.35 405.04 408.34 0.0M
2023-03-01 409.86 409.92 405.30 408.15 0.0M
2023-02-28 411.79 413.34 408.03 410.45 0.0M
2023-02-25 409.06 410.35 405.49 409.45 0.0M
2023-02-24 412.64 413.55 406.51 412.59 0.0M
2023-02-23 412.05 413.06 407.61 411.08 0.0M
2023-02-22 415.16 416.35 409.39 411.63 0.0M
2023-02-18 416.03 417.43 415.18 416.97 0.0M
2023-02-17 414.58 415.71 411.67 411.70 0.0M
2023-02-16 413.96 416.89 412.70 414.61 0.0M
2023-02-15 413.84 415.14 412.16 414.04 0.0M
2023-02-14 412.53 413.59 412.28 413.55 0.0M
2023-02-11 411.03 412.40 410.38 412.23 0.0M
2023-02-10 413.07 413.14 410.48 410.89 0.0M
2023-02-09 412.46 412.76 409.54 411.91 0.0M
2023-02-08 410.72 413.54 409.14 412.54 0.0M
2023-02-07 410.85 411.58 410.17 411.38 0.0M
2023-02-04 411.23 412.08 409.59 411.23 0.0M
2023-02-03 411.46 411.92 409.27 411.29 0.0M
2023-02-02 409.83 412.42 408.04 411.16 0.0M
2023-02-01 409.04 411.26 408.51 410.36 0.0M
2023-01-31 409.63 410.36 408.14 408.70 0.0M
2023-01-28 409.64 410.75 409.00 410.02 0.0M
2023-01-27 409.08 411.59 408.02 409.69 0.0M
2023-01-26 407.13 408.67 405.39 408.54 0.0M
2023-01-25 406.79 408.60 404.28 407.99 0.0M
2023-01-24 406.24 408.87 403.60 407.54 0.0M
2023-01-21 404.59 405.94 402.80 405.68 0.0M
2023-01-20 402.99 403.79 401.32 403.34 0.0M
2023-01-19 403.68 405.40 402.31 403.33 0.0M
2023-01-18 403.74 405.02 402.26 403.62 0.0M
2023-01-14 403.23 404.04 403.11 403.68 0.0M
2023-01-13 403.24 404.30 401.86 403.40 0.0M
2023-01-12 402.32 403.14 400.91 402.30 0.0M
2023-01-11 400.97 401.94 400.71 401.79 0.0M
2023-01-10 401.57 402.01 400.30 401.14 0.0M
2023-01-07 398.90 401.26 397.93 401.03 0.0M
2023-01-06 398.29 398.29 396.11 397.32 0.0M
2023-01-05 398.21 401.19 396.86 398.81 0.0M
2023-01-04 397.70 398.66 395.28 397.69 0.0M