DJIA BuyWrite V2

BXDE
🏛️ usa →
526.76
Last Update: 2025-09-30
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
2022-12-31 397.99 399.15 396.37 398.77 0.0M
2022-12-30 397.85 400.17 397.50 398.79 0.0M
2022-12-29 398.50 399.23 396.29 396.49 0.0M
2022-12-28 398.41 400.04 397.29 398.46 0.0M
2022-12-24 396.32 400.65 395.35 399.28 0.0M
2022-12-23 397.86 397.86 392.38 396.77 0.0M
2022-12-22 397.33 399.70 396.68 398.33 0.0M
2022-12-21 394.65 396.85 393.83 395.49 0.0M
2022-12-20 394.97 396.85 393.34 394.76 0.0M
2022-12-17 393.56 395.60 393.56 395.03 0.0M
2022-12-16 403.79 403.96 397.00 399.20 0.0M
2022-12-15 406.19 408.06 397.63 406.13 0.0M
2022-12-14 407.35 407.48 403.53 405.50 0.0M
2022-12-13 401.32 403.77 400.37 403.47 0.0M
2022-12-10 401.73 402.77 399.62 400.28 0.0M
2022-12-09 401.81 403.29 400.45 402.25 0.0M
2022-12-08 400.00 401.70 398.69 400.60 0.0M
2022-12-07 402.73 403.29 397.65 400.38 0.0M
2022-12-06 404.11 404.44 400.62 402.84 0.0M
2022-12-03 403.11 405.00 401.81 405.00 0.0M
2022-12-02 404.51 405.23 401.56 404.28 0.0M
2022-12-01 400.90 406.26 398.80 406.26 0.0M
2022-11-30 399.98 402.80 399.06 400.51 0.0M
2022-11-29 402.07 402.65 399.84 400.23 0.0M
2022-11-26 402.61 403.70 402.38 402.72 0.0M
2022-11-24 401.21 402.33 398.94 402.09 0.0M
2022-11-23 399.64 401.40 399.11 401.12 0.0M
2022-11-22 398.51 399.42 396.39 398.17 0.0M
2022-11-19 396.87 398.19 395.84 397.79 0.0M
2022-11-18 398.47 398.72 398.13 398.38 0.0M
2022-11-17 398.27 398.72 397.99 398.30 0.0M
2022-11-16 398.21 399.45 396.75 398.03 0.0M
2022-11-15 398.39 398.70 397.76 397.92 0.0M
2022-11-12 397.56 398.49 397.56 398.05 0.0M
2022-11-11 398.27 398.44 396.62 398.27 0.0M
2022-11-10 397.73 398.02 395.85 397.51 0.0M
2022-11-09 397.86 398.01 397.09 397.24 0.0M
2022-11-08 397.23 397.73 396.00 397.44 0.0M
2022-11-05 396.78 398.10 395.33 396.58 0.0M
2022-11-04 395.48 397.72 395.12 396.24 0.0M
2022-11-03 396.30 398.85 391.90 396.20 0.0M
2022-11-02 396.95 397.82 394.92 396.40 0.0M
2022-11-01 396.25 398.01 395.89 396.20 0.0M
2022-10-29 395.24 396.42 395.10 396.35 0.0M
2022-10-28 394.90 398.10 391.54 391.54 0.0M
2022-10-27 393.57 394.66 392.15 393.74 0.0M
2022-10-26 391.62 393.84 391.19 393.32 0.0M
2022-10-25 390.53 394.11 389.16 391.37 0.0M
2022-10-22 388.76 391.19 388.59 389.62 0.0M
2022-10-21 384.94 388.32 379.39 383.10 0.0M
2022-10-20 384.17 385.86 381.39 383.78 0.0M
2022-10-19 386.09 386.47 381.75 384.20 0.0M
2022-10-18 379.69 381.70 378.03 380.53 0.0M
2022-10-15 379.64 381.59 372.37 373.81 0.0M
2022-10-14 362.72 379.21 361.83 376.65 0.0M
2022-10-13 367.92 371.12 366.58 368.44 0.0M
2022-10-12 367.21 372.76 366.71 368.63 0.0M
2022-10-11 370.76 371.40 365.93 368.23 0.0M
2022-10-08 372.99 373.11 365.72 369.09 0.0M
2022-10-07 377.84 379.40 373.05 375.63 0.0M
2022-10-06 376.53 380.17 375.21 378.63 0.0M
2022-10-05 374.97 378.99 374.97 378.87 0.0M
2022-10-04 366.00 372.66 364.90 371.03 0.0M
2022-10-01 367.02 369.48 359.18 359.18 0.0M
2022-09-30 370.07 370.15 360.11 367.51 0.0M
2022-09-29 366.58 374.60 365.87 372.05 0.0M
2022-09-28 369.65 371.67 363.71 366.18 0.0M
2022-09-27 369.05 371.41 366.27 367.32 0.0M
2022-09-24 372.58 372.68 366.92 370.64 0.0M
2022-09-23 376.05 377.17 374.03 375.25 0.0M
2022-09-22 380.50 384.02 375.52 375.52 0.0M
2022-09-21 379.90 380.67 377.47 379.21 0.0M
2022-09-20 378.17 382.09 378.07 381.56 0.0M
2022-09-17 378.26 380.87 376.59 380.86 0.0M
2022-09-16 383.62 386.26 381.37 382.41 0.0M
2022-09-15 384.87 386.16 381.46 384.48 0.0M
2022-09-14 393.24 393.66 380.49 381.12 0.0M
2022-09-13 398.41 401.28 395.63 399.78 0.0M
2022-09-10 394.31 397.88 393.07 396.97 0.0M
2022-09-09 386.93 392.23 385.34 392.20 0.0M
2022-09-08 383.91 390.49 381.90 389.70 0.0M
2022-09-07 388.14 388.20 382.00 384.29 0.0M
2022-09-03 393.18 395.09 384.40 386.39 0.0M
2022-09-02 387.46 390.64 384.19 390.36 0.0M
2022-09-01 392.15 394.26 388.75 388.75 0.0M
2022-08-31 396.41 396.41 389.93 391.70 0.0M
2022-08-30 394.42 397.88 393.72 395.23 0.0M
2022-08-27 408.18 408.60 397.18 397.23 0.0M
2022-08-26 404.56 407.99 402.47 407.87 0.0M
2022-08-25 403.49 405.81 401.53 404.62 0.0M
2022-08-24 404.75 406.76 403.00 403.76 0.0M
2022-08-23 407.17 408.02 403.73 404.88 0.0M
2022-08-20 410.37 410.71 409.52 410.26 0.0M
2022-08-19 411.64 411.80 410.93 411.37 0.0M
2022-08-18 411.41 411.76 409.58 409.62 0.0M
2022-08-17 411.46 411.69 410.63 411.09 0.0M
2022-08-16 411.25 411.65 409.68 409.85 0.0M
2022-08-13 411.09 411.50 410.87 411.27 0.0M
2022-08-12 410.89 411.35 410.70 411.09 0.0M
2022-08-11 410.60 411.11 409.45 409.69 0.0M
2022-08-10 410.42 411.93 410.12 410.37 0.0M
2022-08-09 410.33 411.85 410.15 410.34 0.0M
2022-08-06 411.27 411.51 408.25 410.05 0.0M
2022-08-05 409.57 411.09 408.05 409.66 0.0M
2022-08-04 408.46 411.04 407.76 409.61 0.0M
2022-08-03 408.39 409.83 407.62 407.95 0.0M
2022-08-02 408.98 410.88 407.82 409.02 0.0M
2022-07-30 408.45 410.66 407.40 408.69 0.0M
2022-07-29 407.10 409.57 404.55 408.13 0.0M
2022-07-28 405.08 408.29 402.92 406.58 0.0M
2022-07-27 407.13 407.13 402.31 403.96 0.0M
2022-07-26 405.07 406.84 403.27 405.36 0.0M
2022-07-23 405.75 406.91 402.28 404.63 0.0M
2022-07-22 402.82 406.14 401.75 404.84 0.0M
2022-07-21 403.10 405.07 401.39 404.86 0.0M
2022-07-20 400.16 404.39 400.09 400.85 0.0M
2022-07-19 401.84 402.75 397.67 398.41 0.0M
2022-07-16 399.47 399.57 398.54 399.29 0.0M
2022-07-15 397.19 401.15 395.63 397.95 0.0M
2022-07-14 397.62 398.74 395.85 396.40 0.0M
2022-07-13 398.15 399.10 396.10 397.83 0.0M
2022-07-12 397.64 398.63 397.27 398.57 0.0M
2022-07-09 397.23 398.41 396.96 398.02 0.0M
2022-07-08 396.98 399.16 395.94 397.52 0.0M
2022-07-07 396.14 397.70 392.97 396.41 0.0M
2022-07-06 394.52 397.42 393.05 395.74 0.0M
2022-07-02 394.69 397.52 393.29 395.94 0.0M
2022-07-01 393.73 396.90 391.78 396.25 0.0M
2022-06-30 394.79 396.18 392.98 395.13 0.0M
2022-06-29 395.95 397.10 393.15 394.40 0.0M
2022-06-28 395.29 396.78 392.67 396.01 0.0M
2022-06-25 393.35 395.54 393.35 394.62 0.0M
2022-06-24 391.90 393.45 390.22 392.15 0.0M
2022-06-23 389.92 392.63 389.17 391.50 0.0M
2022-06-22 389.89 392.23 388.77 391.36 0.0M
2022-06-18 387.59 388.45 386.78 386.93 0.0M
2022-06-17 389.78 389.89 385.41 387.82 0.0M
2022-06-16 395.49 400.89 391.06 396.80 0.0M
2022-06-15 395.23 396.38 390.22 392.85 0.0M
2022-06-14 396.41 398.31 390.65 394.10 0.0M
2022-06-11 403.71 404.43 400.14 401.96 0.0M
2022-06-10 407.29 407.93 404.77 405.86 0.0M
2022-06-09 407.06 408.18 404.16 404.40 0.0M
2022-06-08 406.48 408.90 405.81 407.33 0.0M
2022-06-07 407.03 407.62 405.39 407.02 0.0M
2022-06-04 406.36 408.38 403.57 404.19 0.0M
2022-06-03 405.50 409.40 402.45 406.54 0.0M
2022-06-02 406.54 408.52 403.15 405.25 0.0M
2022-06-01 406.08 408.98 403.78 405.53 0.0M
2022-05-28 404.63 408.27 403.62 404.46 0.0M
2022-05-27 402.71 407.42 401.27 404.07 0.0M
2022-05-26 399.75 404.25 398.03 401.55 0.0M
2022-05-25 399.61 402.50 394.02 400.18 0.0M
2022-05-24 397.71 401.90 397.07 400.23 0.0M
2022-05-21 392.02 397.40 391.60 396.54 0.0M
2022-05-20 396.44 402.00 394.98 397.99 0.0M
2022-05-19 411.50 411.61 398.52 400.81 0.0M
2022-05-18 415.13 415.79 405.55 415.21 0.0M
2022-05-17 405.99 413.68 403.31 409.61 0.0M
2022-05-14 403.53 410.15 400.24 408.88 0.0M
2022-05-13 396.34 403.30 394.40 397.30 0.0M
2022-05-12 402.66 413.62 401.41 404.25 0.0M
2022-05-11 415.38 415.56 403.05 408.34 0.0M
2022-05-10 409.80 414.04 406.19 409.35 0.0M
2022-05-07 415.83 419.38 412.06 417.63 0.0M
2022-05-06 426.19 426.81 414.74 418.73 0.0M
2022-05-05 418.38 430.37 415.80 426.62 0.0M
2022-05-04 417.27 420.83 415.44 417.95 0.0M
2022-05-03 417.20 419.16 409.41 417.14 0.0M
2022-04-30 426.22 427.95 415.02 416.02 0.0M
2022-04-29 422.65 429.81 419.76 426.31 0.0M
2022-04-28 421.57 425.40 418.00 420.20 0.0M
2022-04-27 425.42 426.90 418.38 419.93 0.0M
2022-04-26 423.33 428.31 420.86 427.90 0.0M
2022-04-23 431.14 432.25 425.20 425.57 0.0M
2022-04-22 435.30 439.13 432.04 433.16 0.0M
2022-04-21 434.64 437.79 434.29 435.12 0.0M
2022-04-20 431.80 434.51 431.00 433.91 0.0M
2022-04-19 431.05 431.86 428.59 430.78 0.0M
2022-04-15 431.70 433.00 427.66 427.78 0.0M
2022-04-14 428.69 433.26 426.75 432.50 0.0M
2022-04-13 430.19 431.81 427.60 429.06 0.0M
2022-04-12 430.92 431.45 428.73 429.04 0.0M
2022-04-09 430.31 431.97 428.77 428.77 0.0M
2022-04-08 428.95 430.90 427.32 430.09 0.0M
2022-04-07 428.27 430.01 426.57 429.75 0.0M
2022-04-06 431.06 432.06 428.36 429.83 0.0M
2022-04-05 429.85 433.74 429.40 431.39 0.0M
2022-04-02 429.39 430.51 428.52 430.34 0.0M
2022-04-01 430.47 430.89 428.67 430.59 0.0M
2022-03-31 430.66 432.74 430.16 430.92 0.0M
2022-03-30 431.07 431.21 430.07 430.85 0.0M
2022-03-29 428.36 429.91 427.26 429.84 0.0M
2022-03-26 428.02 430.14 425.27 428.71 0.0M
2022-03-25 425.90 427.74 425.04 427.61 0.0M
2022-03-24 426.47 427.05 424.19 425.14 0.0M
2022-03-23 426.76 427.88 426.55 427.25 0.0M
2022-03-22 425.93 426.66 424.09 425.73 0.0M
2022-03-19 424.92 426.16 424.47 426.16 0.0M
2022-03-18 417.27 423.19 416.89 423.19 0.0M
2022-03-17 416.12 418.58 409.64 418.55 0.0M
2022-03-16 407.92 413.32 406.43 412.53 0.0M
2022-03-15 407.43 410.26 403.56 405.11 0.0M
2022-03-12 410.45 411.55 404.79 404.90 0.0M
2022-03-11 404.64 408.05 403.23 407.43 0.0M
2022-03-10 407.10 410.03 406.35 408.28 0.0M
2022-03-09 403.45 408.95 399.90 400.55 0.0M
2022-03-08 409.67 409.67 402.33 402.40 0.0M
2022-03-05 408.76 410.90 406.87 410.56 0.0M
2022-03-04 414.45 415.47 410.49 412.04 0.0M
2022-03-03 408.85 413.67 408.26 412.63 0.0M
2022-03-02 411.23 411.86 404.60 406.63 0.0M
2022-03-01 409.58 412.81 408.12 412.12 0.0M
2022-02-26 407.21 413.81 406.56 413.28 0.0M
2022-02-25 395.39 406.40 395.25 405.87 0.0M
2022-02-24 410.27 410.81 403.78 404.22 0.0M
2022-02-23 410.22 411.71 405.92 408.45 0.0M
2022-02-19 411.14 413.28 410.67 411.61 0.0M
2022-02-18 418.62 418.73 413.54 414.30 0.0M
2022-02-17 419.29 420.88 417.28 420.09 0.0M
2022-02-16 418.10 419.81 418.07 419.66 0.0M
2022-02-15 416.37 416.60 412.64 415.58 0.0M
2022-02-12 419.48 420.39 414.67 415.83 0.0M
2022-02-11 420.44 421.91 418.22 419.04 0.0M
2022-02-10 420.76 423.38 420.60 421.19 0.0M
2022-02-09 418.41 420.28 417.78 419.98 0.0M
2022-02-08 417.30 418.98 417.10 417.70 0.0M
2022-02-04 413.97 413.97 413.97 413.97 0.0M
2022-02-03 418.83 418.83 418.83 418.83 0.0M
2022-02-02 418.33 418.33 418.33 418.33 0.0M
2022-02-01 417.45 417.45 417.45 417.45 0.0M
2022-01-29 412.54 412.54 412.54 412.54 0.0M
2022-01-28 407.61 407.61 407.61 407.61 0.0M
2022-01-27 407.30 407.30 407.30 407.30 0.0M
2022-01-26 408.36 408.36 408.36 408.36 0.0M
2022-01-25 408.96 408.96 408.96 408.96 0.0M
2022-01-22 407.00 407.00 407.00 407.00 0.0M
2022-01-21 411.10 411.10 411.10 411.10 0.0M
2022-01-20 415.53 415.53 415.53 415.53 0.0M
2022-01-19 416.10 416.10 416.10 416.10 0.0M
2022-01-15 420.82 420.82 420.82 420.82 0.0M
2022-01-14 420.64 420.64 420.64 420.64 0.0M
2022-01-13 421.45 421.45 421.45 421.45 0.0M
2022-01-12 421.09 421.09 421.09 421.09 0.0M
2022-01-11 420.04 420.04 420.04 420.04 0.0M
2022-01-08 420.11 420.11 420.11 420.11 0.0M
2022-01-07 419.51 419.51 419.51 419.51 0.0M
2022-01-06 419.73 419.73 419.73 419.73 0.0M
2022-01-05 421.08 421.08 421.08 421.08 0.0M
2022-01-04 420.55 420.55 420.55 420.55 0.0M
2022-01-01 418.48 418.48 418.48 418.48 0.0M