DJ Commodity Index Aluminum 2X Leveraged TR (DJCIA2LT)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 21.66019 | 0.55 | 2.63 | 21.5582 | 21.69419 | 21.28621 | 0 |
| 1718744400 | 21.10609 | -0.16 | -0.77 | 20.87529 | 21.40527 | 20.70433 | 0 |
| 1718658000 | 21.26985 | -0.34 | -1.56 | 21.20103 | 21.39028 | 20.82253 | 0 |
| 1718398800 | 21.60758 | -0.37 | -1.70 | 21.93967 | 22.12319 | 21.26675 | 0 |
| 1718312400 | 21.98233 | -0.39 | -1.73 | 22.14102 | 22.81105 | 21.82364 | 0 |
| 1718226000 | 22.37013 | 0.38 | 1.71 | 21.73618 | 22.62198 | 21.57117 | 0 |
| 1718139600 | 21.99491 | -0.76 | -3.33 | 22.13626 | 22.1716 | 21.7387 | 0 |
| 1718053200 | 22.75176 | -0.09 | -0.41 | 22.53859 | 22.80505 | 22.30767 | 0 |
| 1717794000 | 22.84505 | -1.27 | -5.25 | 23.84369 | 23.87118 | 22.60685 | 0 |
| 1717707600 | 24.11154 | 0.1 | 0.41 | 24.10246 | 24.4112 | 23.84821 | 0 |
| 1717621200 | 24.0119 | -0.47 | -1.91 | 23.93788 | 24.35425 | 23.62681 | 0 |
| 1717534800 | 24.48052 | -0.08 | -0.34 | 24.79536 | 24.79536 | 24.08234 | 0 |
| 1717448400 | 24.56527 | 0.13 | 0.52 | 24.25183 | 25.08152 | 24.22418 | 0 |
| 1717189200 | 24.43938 | -0.75 | -2.96 | 25.21817 | 25.8656 | 24.15789 | 0 |
| 1717102800 | 25.18577 | -1.64 | -6.13 | 26.0792 | 27.05 | 24.9 | 0 |
| 1717016400 | 26.82997 | 0.95 | 3.65 | 26.53625 | 26.96262 | 25.82565 | 0 |
| 1716930000 | 25.88435 | 1.53 | 6.27 | 25.08873 | 26.00462 | 24.99622 | 0 |
| 1716584400 | 24.35823 | 0.58 | 2.44 | 23.61138 | 24.74077 | 23.57495 | 0 |
| 1716498000 | 23.77812 | -0.49 | -2.03 | 23.52167 | 23.9155 | 23.12785 | 0 |
| 1716411600 | 24.26981 | -1.52 | -5.91 | 25.44661 | 25.62693 | 23.81428 | 0 |
| 1716325200 | 25.79405 | 1.62 | 6.71 | 24.14519 | 26.41695 | 24.06275 | 0 |
| 1716238800 | 24.17297 | 0.34 | 1.42 | 23.95445 | 24.27276 | 23.59024 | 0 |
| 1715979600 | 23.83563 | 0.55 | 2.37 | 23.66436 | 23.87169 | 23.26774 | 0 |
| 1715893200 | 23.28418 | -0.14 | -0.58 | 23.76402 | 23.93857 | 22.81339 | 0 |
| 1715806800 | 23.42078 | 1.02 | 4.56 | 22.86103 | 23.75841 | 22.69222 | 0 |
| 1715720400 | 22.39971 | -0.13 | -0.58 | 22.47938 | 22.64759 | 22.03674 | 0 |
| 1715634000 | 22.53039 | 0.51 | 2.31 | 22.23946 | 22.66264 | 22.16893 | 0 |
| 1715374800 | 22.02091 | -0.79 | -3.46 | 23.04858 | 23.12007 | 22.01197 | 0 |
| 1715288400 | 22.8108 | 0.41 | 1.85 | 22.57928 | 22.84642 | 22.21419 | 0 |
| 1715202000 | 22.39604 | -0.47 | -2.05 | 22.21624 | 22.58482 | 21.97352 | 0 |
| 1715115600 | 22.86451 | 0.24 | 1.04 | 22.98984 | 23.17782 | 22.55121 | 0 |
| 1715029200 | 22.62845 | -0.06 | -0.26 | 22.62845 | 22.62845 | 22.62845 | 0 |
| 1714770000 | 22.68769 | 0.2 | 0.91 | 22.55461 | 23.01597 | 22.24407 | 0 |
| 1714683600 | 22.48291 | -0.74 | -3.18 | 23.33526 | 23.39874 | 22.21995 | 0 |
| 1714597200 | 23.22158 | -0.08 | -0.33 | 23.36761 | 23.42237 | 22.92041 | 0 |
| 1714510800 | 23.29784 | -0.23 | -0.99 | 23.10645 | 23.54392 | 22.86948 | 0 |
| 1714424400 | 23.53163 | 0.4 | 1.71 | 22.96156 | 23.59497 | 22.66295 | 0 |
| 1714165200 | 23.13578 | -0.05 | -0.21 | 23.55094 | 23.69534 | 22.91015 | 0 |
| 1714078800 | 23.18525 | -0.33 | -1.39 | 23.46058 | 23.96535 | 23.02409 | 0 |
| 1713992400 | 23.51206 | 0.15 | 0.65 | 23.66668 | 24.02139 | 23.36654 | 0 |
| 1713906000 | 23.36111 | -1.61 | -6.43 | 24.41738 | 24.48339 | 23.07818 | 0 |
| 1713819600 | 24.96679 | 0.03 | 0.14 | 25.01392 | 25.31556 | 24.74056 | 0 |
| 1713560400 | 24.93279 | 0.88 | 3.65 | 24.66504 | 25.3575 | 24.62811 | 0 |
| 1713474000 | 24.05363 | 0.9 | 3.90 | 23.85284 | 24.12664 | 23.29612 | 0 |
| 1713387600 | 23.14989 | 0.19 | 0.82 | 23.14086 | 23.69194 | 22.88791 | 0 |
| 1713301200 | 22.96152 | -0.29 | -1.24 | 22.42978 | 23.12374 | 22.2946 | 0 |
| 1713214800 | 23.25006 | 1.62 | 7.49 | 22.87188 | 23.63703 | 22.57285 | 0 |
| 1712955600 | 21.62935 | 0.43 | 2.05 | 21.72448 | 22.105 | 21.51693 | 0 |
| 1712869200 | 21.19504 | -0.18 | -0.82 | 21.48114 | 21.61119 | 20.37139 | 0 |
| 1712782800 | 21.37004 | 0.04 | 0.19 | 21.50048 | 21.81354 | 20.8396 | 0 |
| 1712696400 | 21.32898 | -0.06 | -0.30 | 21.18067 | 21.48602 | 20.91022 | 0 |
| 1712610000 | 21.39391 | 0.2 | 0.93 | 21.42007 | 21.56359 | 21.15848 | 0 |
| 1712350800 | 21.19774 | 0.05 | 0.23 | 21.08463 | 21.30215 | 20.78881 | 0 |
| 1712264400 | 21.14881 | 0.27 | 1.30 | 21.26122 | 21.41687 | 20.52621 | 0 |
| 1712178000 | 20.8765 | 0.94 | 4.71 | 19.7495 | 20.98666 | 19.68171 | 0 |
| 1712091600 | 19.93679 | 0.64 | 3.34 | 19.71197 | 20.16994 | 19.67034 | 0 |
| 1712005200 | 19.29283 | 0.03 | 0.13 | 19.29283 | 19.29283 | 19.29283 | 0 |
| 1711659600 | 19.2674 | 0.63 | 3.36 | 18.71151 | 19.31645 | 18.53166 | 0 |
| 1711573200 | 18.64029 | -0.04 | -0.19 | 18.60752 | 18.66487 | 18.27162 | 0 |
| 1711486800 | 18.67594 | -0.5 | -2.59 | 19.07328 | 19.18917 | 18.62627 | 0 |
| 1711400400 | 19.17291 | 0.35 | 1.88 | 18.73697 | 19.24694 | 18.69585 | 0 |
| 1711141200 | 18.81954 | 0.06 | 0.32 | 18.51643 | 18.90965 | 18.4509 | 0 |
| 1711054800 | 18.75969 | 0.47 | 2.56 | 18.68687 | 18.92962 | 18.57358 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
