DJ Commodity Index Zinc 2X Leveraged TR (DJCIZ2LT)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 48.24705 | 3.46 | 7.73 | 46.01791 | 48.3073 | 45.88235 | 0 |
| 1727298000 | 44.78466 | -0.53 | -1.16 | 44.84515 | 46.14564 | 44.55783 | 0 |
| 1727211600 | 45.30993 | 3.64 | 8.74 | 43.07557 | 45.51305 | 43.04656 | 0 |
| 1727125200 | 41.66913 | 0.23 | 0.54 | 40.6866 | 42.0448 | 40.29648 | 0 |
| 1726866000 | 41.44358 | -1.74 | -4.03 | 43.1683 | 43.25675 | 41.28143 | 0 |
| 1726779600 | 43.1849 | 1.08 | 2.58 | 42.72003 | 43.53356 | 42.47307 | 0 |
| 1726693200 | 42.10044 | -0.83 | -1.94 | 42.61647 | 43.38316 | 41.83505 | 0 |
| 1726606800 | 42.93247 | -0.53 | -1.22 | 44.37127 | 44.48993 | 41.8111 | 0 |
| 1726520400 | 43.46257 | 1.04 | 2.45 | 42.62933 | 43.74032 | 41.89842 | 0 |
| 1726261200 | 42.42161 | 1.29 | 3.15 | 40.83792 | 43.05509 | 40.17565 | 0 |
| 1726174800 | 41.12688 | 2.53 | 6.54 | 40.81906 | 41.19684 | 40.38531 | 0 |
| 1726088400 | 38.60082 | 1.93 | 5.26 | 37.98444 | 38.86107 | 37.57352 | 0 |
| 1726002000 | 36.67018 | -0.77 | -2.05 | 37.05684 | 37.1535 | 35.99353 | 0 |
| 1725915600 | 37.43939 | 0.62 | 1.69 | 37.48067 | 38.11365 | 36.73762 | 0 |
| 1725656400 | 36.81751 | -0.65 | -1.73 | 38.03778 | 38.77271 | 36.81751 | 0 |
| 1725570000 | 37.46379 | -2.14 | -5.39 | 37.44962 | 38.4274 | 37.25123 | 0 |
| 1725483600 | 39.59998 | -1.1 | -2.70 | 39.71549 | 39.97539 | 38.7914 | 0 |
| 1725397200 | 40.70069 | -1.6 | -3.79 | 40.23022 | 40.90652 | 39.34808 | 0 |
| 1725051600 | 42.30487 | 0.43 | 1.02 | 42.87451 | 43.22507 | 41.93971 | 0 |
| 1724965200 | 41.8797 | 0.07 | 0.17 | 42.18679 | 42.24528 | 41.47026 | 0 |
| 1724878800 | 41.80666 | -1.81 | -4.14 | 42.40503 | 42.65934 | 41.44764 | 0 |
| 1724792400 | 43.61255 | 0.69 | 1.60 | 42.6349 | 43.90881 | 42.36619 | 0 |
| 1724706000 | 42.92518 | -0.12 | -0.29 | 42.92518 | 42.92518 | 42.92518 | 0 |
| 1724446800 | 43.04837 | 1.61 | 3.89 | 42.58284 | 43.12111 | 42.08821 | 0 |
| 1724360400 | 41.4366 | 0.33 | 0.80 | 41.20478 | 42.00167 | 40.90051 | 0 |
| 1724274000 | 41.10787 | 1.57 | 3.97 | 40.35249 | 41.40718 | 39.88215 | 0 |
| 1724187600 | 39.53804 | 0.16 | 0.41 | 39.39637 | 40.60908 | 39.22636 | 0 |
| 1724101200 | 39.37749 | 0.49 | 1.25 | 39.56011 | 39.99558 | 39.18082 | 0 |
| 1723842000 | 38.89219 | -0.24 | -0.61 | 39.03377 | 39.40186 | 38.09938 | 0 |
| 1723755600 | 39.13053 | 2.01 | 5.41 | 37.69284 | 39.37936 | 37.22282 | 0 |
| 1723669200 | 37.1209 | 0.27 | 0.72 | 37.32632 | 38.44931 | 37.02503 | 0 |
| 1723582800 | 36.85518 | -1.59 | -4.12 | 37.7936 | 37.96167 | 36.477 | 0 |
| 1723496400 | 38.4404 | 0.22 | 0.58 | 39.16892 | 39.53317 | 38.25827 | 0 |
| 1723237200 | 38.21917 | 2.71 | 7.62 | 37.36508 | 38.62588 | 37.18884 | 0 |
| 1723150800 | 35.51175 | 2.05 | 6.14 | 33.60763 | 35.86878 | 33.56796 | 0 |
| 1723064400 | 33.458129 | -1 | -2.91 | 33.2715 | 33.84471 | 32.911589 | 0 |
| 1722978000 | 34.46171 | -0.78 | -2.21 | 35.20525 | 35.25932 | 33.67762 | 0 |
| 1722891600 | 35.24095 | -0.74 | -2.05 | 35.62231 | 36.08539 | 33.36139 | 0 |
| 1722632400 | 35.97879 | -0.93 | -2.52 | 37.42421 | 37.5493 | 35.63133 | 0 |
| 1722546000 | 36.90735 | 0.11 | 0.29 | 36.48142 | 37.60808 | 35.71199 | 0 |
| 1722459600 | 36.79904 | 0.99 | 2.76 | 36.71796 | 37.66391 | 36.1504 | 0 |
| 1722373200 | 35.80931 | 0.15 | 0.41 | 35.7279 | 35.87715 | 34.94091 | 0 |
| 1722286800 | 35.66241 | -0.72 | -1.99 | 36.50052 | 36.62418 | 35.4151 | 0 |
| 1722027600 | 36.38661 | -0.44 | -1.18 | 36.26239 | 36.85589 | 35.86213 | 0 |
| 1721941200 | 36.82238 | 0.03 | 0.09 | 35.35929 | 36.96041 | 35.33168 | 0 |
| 1721854800 | 36.78943 | -0.51 | -1.37 | 37.57711 | 37.57711 | 36.38869 | 0 |
| 1721768400 | 37.30085 | -1.03 | -2.70 | 36.82411 | 37.63737 | 36.30531 | 0 |
| 1721677800 | 38.33467 | -1.08 | -2.73 | 38.94943 | 39.37834 | 37.66272 | 0 |
| 1721422800 | 39.41175 | -0.96 | -2.38 | 39.64317 | 39.88906 | 39.23818 | 0 |
| 1721336400 | 40.3739 | -1.06 | -2.55 | 40.98989 | 41.13655 | 39.86058 | 0 |
| 1721250000 | 41.43143 | -1.45 | -3.39 | 41.72858 | 42.94688 | 41.34229 | 0 |
| 1721163600 | 42.88465 | -2.05 | -4.57 | 44.10318 | 44.11841 | 42.5191 | 0 |
| 1721077200 | 44.93812 | 0.39 | 0.88 | 44.52815 | 45.40884 | 44.43704 | 0 |
| 1720818000 | 44.54624 | -0.48 | -1.07 | 43.84301 | 44.80613 | 43.53725 | 0 |
| 1720731600 | 45.026 | 0.21 | 0.48 | 45.45567 | 46.28433 | 44.84186 | 0 |
| 1720645200 | 44.81178 | 0.42 | 0.95 | 44.00701 | 45.4647 | 43.67295 | 0 |
| 1720558800 | 44.38871 | -0.52 | -1.15 | 45.06377 | 45.15583 | 43.89776 | 0 |
| 1720472400 | 44.9054 | -1.59 | -3.41 | 45.74941 | 46.32772 | 44.9054 | 0 |
| 1720213200 | 46.49061 | 0.56 | 1.22 | 46.42833 | 47.17568 | 46.21035 | 0 |
| 1720040400 | 45.92961 | 1.87 | 4.25 | 45.38188 | 46.55341 | 45.03194 | 0 |
| 1719954000 | 44.05687 | -0.06 | -0.13 | 44.36177 | 44.98681 | 43.88917 | 0 |
| 1719867600 | 44.11204 | -0.65 | -1.46 | 44.18855 | 45.84112 | 43.65299 | 0 |
| 1719608400 | 44.76567 | 0.1 | 0.23 | 45.91078 | 46.07872 | 44.44504 | 0 |
| 1719522000 | 44.66355 | -0.16 | -0.37 | 44.49477 | 45.43075 | 41.58708 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
