DJ Commodity Index 2X Leverage North American Copper ER (DJC2LHGP)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 367.1258 | -17.05 | -4.44 | 374.677 | 375.8649 | 365.938 | 0 |
| 1718917200 | 384.1731 | 12.78 | 3.44 | 381.4173 | 385.1752 | 374.0688 | 0 |
| 1718744400 | 371.3976 | 3.33 | 0.90 | 367.573 | 372.3121 | 358.1779 | 0 |
| 1718658000 | 368.0686 | -8.23 | -2.19 | 367.5647 | 369.0763 | 361.0985 | 0 |
| 1718398800 | 376.2987 | -1.24 | -0.33 | 376.551 | 379.3253 | 370.3298 | 0 |
| 1718312400 | 377.5424 | -12.91 | -3.31 | 387.0447 | 389.1507 | 373.1422 | 0 |
| 1718226000 | 390.452 | 11.27 | 2.97 | 380.3036 | 397.7973 | 379.7294 | 0 |
| 1718139600 | 379.1827 | -7.43 | -1.92 | 379.4551 | 381.0384 | 369.1887 | 0 |
| 1718053200 | 386.6082 | 12.29 | 3.28 | 378.8273 | 388.8601 | 375.5334 | 0 |
| 1717794000 | 374.3172 | -36.29 | -8.84 | 403.746 | 404.8002 | 374.1415 | 0 |
| 1717707600 | 410.6034 | 10.07 | 2.51 | 402.5575 | 412.5933 | 400.6541 | 0 |
| 1717621200 | 400.5369 | 14.6 | 3.78 | 384.4268 | 401.3041 | 383.6596 | 0 |
| 1717534800 | 385.9383 | -22.74 | -5.57 | 403.2277 | 403.491 | 384.9729 | 0 |
| 1717448400 | 408.6823 | 10.47 | 2.63 | 398.4696 | 413.8752 | 397.3445 | 0 |
| 1717189200 | 398.2088 | -10.35 | -2.53 | 406.3579 | 410.0381 | 392.9514 | 0 |
| 1717102800 | 408.5587 | -23.54 | -5.45 | 412.7976 | 432.1 | 401.52 | 0 |
| 1717016400 | 432.0982 | -12.51 | -2.81 | 443.8901 | 444.1644 | 425.0595 | 0 |
| 1716930000 | 444.6045 | 18.44 | 4.33 | 436.4565 | 452.3944 | 432.3377 | 0 |
| 1716584400 | 426.164 | -6.23 | -1.44 | 430.7682 | 437.6295 | 424.3584 | 0 |
| 1716498000 | 432.3901 | -9.35 | -2.12 | 431.568 | 445.4527 | 427.2747 | 0 |
| 1716411600 | 441.7373 | -51.61 | -10.46 | 475.8878 | 480.9042 | 438.4573 | 0 |
| 1716325200 | 493.3448 | 0.22 | 0.05 | 491.1377 | 506.5877 | 480.9656 | 0 |
| 1716238800 | 493.1203 | 10.71 | 2.22 | 486.3456 | 495.1241 | 473.0825 | 0 |
| 1715979600 | 482.4145 | 30.7 | 6.80 | 461.8411 | 482.8758 | 456.9515 | 0 |
| 1715893200 | 451.71 | -8.1 | -1.76 | 471.6472 | 471.7404 | 443.5115 | 0 |
| 1715806800 | 459.8092 | 6.66 | 1.47 | 487.2218 | 491.0188 | 439.2497 | 0 |
| 1715720400 | 453.1459 | 23.19 | 5.39 | 437.8065 | 476.7868 | 435.28 | 0 |
| 1715634000 | 429.9582 | 18.71 | 4.55 | 415.3863 | 430.3114 | 414.9447 | 0 |
| 1715374800 | 411.2442 | 11.82 | 2.96 | 417.412 | 426.099 | 403.4258 | 0 |
| 1715288400 | 399.4194 | 8.35 | 2.13 | 390.3818 | 399.4194 | 386.9389 | 0 |
| 1715202000 | 391.0716 | -11.17 | -2.78 | 389.7623 | 392.9045 | 384.9618 | 0 |
| 1715115600 | 402.2443 | -1.4 | -0.35 | 399.4455 | 404.256 | 395.4222 | 0 |
| 1715029200 | 403.6437 | 10.7 | 2.72 | 402.6935 | 407.617 | 401.4842 | 0 |
| 1714770000 | 392.9437 | 11.05 | 2.89 | 384.9513 | 394.8143 | 384.6963 | 0 |
| 1714683600 | 381.8986 | -9.22 | -2.36 | 396.4677 | 397.5022 | 378.1055 | 0 |
| 1714597200 | 391.1196 | -3.45 | -0.87 | 390.5137 | 394.4089 | 386.0992 | 0 |
| 1714510800 | 394.569 | -21.1 | -5.08 | 409.0331 | 409.743 | 393.2379 | 0 |
| 1714424400 | 415.6731 | 18.93 | 4.77 | 401.1719 | 415.7599 | 400.3904 | 0 |
| 1714165200 | 396.7467 | 5.6 | 1.43 | 401.4858 | 404.1569 | 391.7492 | 0 |
| 1714078800 | 391.1451 | 8.18 | 2.14 | 389.4413 | 398.6417 | 389.3561 | 0 |
| 1713992400 | 382.9624 | 5.76 | 1.53 | 382.2002 | 387.2815 | 380.337 | 0 |
| 1713906000 | 377.1983 | -9.25 | -2.39 | 375.3157 | 378.054 | 369.4969 | 0 |
| 1713819600 | 386.4439 | -1.31 | -0.34 | 388.8506 | 393.578 | 382.7479 | 0 |
| 1713560400 | 387.75 | 10.57 | 2.80 | 381.8969 | 391.5673 | 378.0796 | 0 |
| 1713474000 | 377.1845 | 15.51 | 4.29 | 373.1212 | 380.5844 | 370.1359 | 0 |
| 1713387600 | 361.6787 | 3.85 | 1.08 | 359.3737 | 368.5937 | 358.3858 | 0 |
| 1713301200 | 357.8305 | -8.19 | -2.24 | 362.1835 | 362.2673 | 352.3054 | 0 |
| 1713214800 | 366.0183 | 15.67 | 4.47 | 356.9606 | 369.8535 | 353.3702 | 0 |
| 1712955600 | 350.3501 | 2.05 | 0.59 | 356.129 | 365.8146 | 349.1293 | 0 |
| 1712869200 | 348.2995 | -2.82 | -0.80 | 352.7892 | 353.6904 | 344.5307 | 0 |
| 1712782800 | 351.1158 | -2.91 | -0.82 | 357.4881 | 360.51 | 345.6797 | 0 |
| 1712696400 | 354.0219 | 1.17 | 0.33 | 351.1667 | 360.5854 | 348.0326 | 0 |
| 1712610000 | 352.8474 | 7.46 | 2.16 | 344.1701 | 356.136 | 343.7793 | 0 |
| 1712350800 | 345.3914 | -0.99 | -0.29 | 341.0577 | 345.8003 | 339.5041 | 0 |
| 1712264400 | 346.3862 | 7.2 | 2.12 | 345.1753 | 348.5658 | 340.897 | 0 |
| 1712178000 | 339.1833 | 20.23 | 6.34 | 321.6184 | 339.4969 | 318.95229 | 0 |
| 1712091600 | 318.9535 | 3.58 | 1.14 | 318.7195 | 323.0871 | 317.62759 | 0 |
| 1712005200 | 315.3698 | 6.02 | 1.95 | 317.29989 | 320.2335 | 312.2045 | 0 |
| 1711659600 | 309.3481 | -1.16 | -0.37 | 309.6563 | 310.5811 | 306.1883 | 0 |
| 1711573200 | 310.5088 | 0.93 | 0.30 | 308.1146 | 310.7405 | 303.249 | 0 |
| 1711486800 | 309.5819 | -1.47 | -0.47 | 308.0344 | 312.4448 | 306.1 | 0 |
| 1711400400 | 311.05149 | 1.86 | 0.60 | 311.51479 | 313.6767 | 308.2718 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
