DJ US Thematic Market Neutral Low Beta (DJTMNAB)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 941.37 | -1.24 | -0.13 | 945.62 | 947.84 | 937.59 | 0 |
| 1721336400 | 942.61 | 12.28 | 1.32 | 927.29 | 946.41 | 920.98 | 0 |
| 1721250000 | 930.33 | 25.27 | 2.79 | 916.84 | 932.71 | 908.49 | 0 |
| 1721163600 | 905.06 | -12.62 | -1.38 | 914.58 | 919.18 | 904.82 | 0 |
| 1721077200 | 917.68 | -0.57 | -0.06 | 918.47 | 924.29 | 915.83 | 0 |
| 1720818000 | 918.25 | -10.46 | -1.13 | 926.98 | 927.5 | 916.38 | 0 |
| 1720731600 | 928.71 | -14.84 | -1.57 | 930.5 | 936.14 | 925.7 | 0 |
| 1720645200 | 943.55 | -3.47 | -0.37 | 944.2 | 951.15 | 942.74 | 0 |
| 1720558800 | 947.02 | -3.38 | -0.36 | 950.58 | 955.31 | 946.95 | 0 |
| 1720472400 | 950.4 | -1.73 | -0.18 | 949.3 | 953.92 | 948.22 | 0 |
| 1720213200 | 952.13 | -0.95 | -0.10 | 953.96 | 954.66 | 949.08 | 0 |
| 1720040400 | 953.08 | -7.54 | -0.78 | 958.68 | 958.73 | 949.83 | 0 |
| 1719954000 | 960.62 | -5.04 | -0.52 | 965.06 | 965.63 | 959.13 | 0 |
| 1719867600 | 965.66 | 5.06 | 0.53 | 961.81 | 967.36 | 960.68 | 0 |
| 1719608400 | 960.6 | 0.49 | 0.05 | 958.38 | 964.95 | 956.52 | 0 |
| 1719522000 | 960.11 | -2.08 | -0.22 | 964.37 | 966.93 | 957.95 | 0 |
| 1719435600 | 962.19 | -3.65 | -0.38 | 963.55 | 963.74 | 957.89 | 0 |
| 1719349200 | 965.84 | -0.81 | -0.08 | 967.69 | 970.77 | 965.32 | 0 |
| 1719262800 | 966.65 | 2.95 | 0.31 | 965.41 | 968.87 | 961.76 | 0 |
| 1719003600 | 963.7 | 4.8 | 0.50 | 964.05 | 968.39 | 963.47 | 0 |
| 1718917200 | 958.9 | 8.06 | 0.85 | 953.71 | 962.64 | 953.49 | 0 |
| 1718744400 | 950.84 | 0.8 | 0.08 | 951.77 | 952.3 | 946.8 | 0 |
| 1718658000 | 950.04 | 4.44 | 0.47 | 946.92 | 954.54 | 945.54 | 0 |
| 1718398800 | 945.6 | 10.28 | 1.10 | 938.88 | 948.65 | 938.88 | 0 |
| 1718312400 | 935.32 | 7.52 | 0.81 | 925.65 | 936.6 | 924.93 | 0 |
| 1718226000 | 927.8 | -13.29 | -1.41 | 925.4 | 929.47 | 912.67 | 0 |
| 1718139600 | 941.09 | -1.09 | -0.12 | 943.89 | 948.34 | 939.42 | 0 |
| 1718053200 | 942.18 | -3.9 | -0.41 | 950.62 | 950.62 | 941.03 | 0 |
| 1717794000 | 946.08 | 12.13 | 1.30 | 943.61 | 950.27 | 939.4 | 0 |
| 1717707600 | 933.95 | -5.08 | -0.54 | 939.8 | 941.89 | 931.77 | 0 |
| 1717621200 | 939.03 | -13.17 | -1.38 | 949.78 | 951.53 | 938.91 | 0 |
| 1717534800 | 952.2 | 8.35 | 0.88 | 946.91 | 953.19 | 945.62 | 0 |
| 1717448400 | 943.85 | -3.75 | -0.40 | 933.57 | 948.89 | 932.95 | 0 |
| 1717189200 | 947.6 | 6 | 0.64 | 939.78 | 952.06 | 936.06 | 0 |
| 1717102800 | 941.6 | 3.56 | 0.38 | 938.59 | 943.23 | 937.95 | 0 |
| 1717016400 | 938.04 | 3.69 | 0.39 | 941.83 | 943.4 | 937.72 | 0 |
| 1716930000 | 934.35 | -3.76 | -0.40 | 932.06 | 938.56 | 931.39 | 0 |
| 1716584400 | 938.11 | -5.94 | -0.63 | 941.97 | 944.98 | 937.86 | 0 |
| 1716498000 | 944.05 | 10.34 | 1.11 | 931.59 | 947.36 | 930.74 | 0 |
| 1716411600 | 933.71 | 4.36 | 0.47 | 930.47 | 936.06 | 928.4 | 0 |
| 1716325200 | 929.35 | 6.72 | 0.73 | 927.08 | 930.86 | 926.58 | 0 |
| 1716238800 | 922.63 | -4.77 | -0.51 | 927.61 | 929.88 | 922.63 | 0 |
| 1715979600 | 927.4 | 4.66 | 0.51 | 922.88 | 929.31 | 922.48 | 0 |
| 1715893200 | 922.74 | 13.68 | 1.50 | 914.43 | 922.93 | 912.42 | 0 |
| 1715806800 | 909.06 | -0.2 | -0.02 | 903.59 | 919.02 | 901 | 0 |
| 1715720400 | 909.26 | -18.57 | -2.00 | 901.19 | 914.74 | 896.86 | 0 |
| 1715634000 | 927.83 | -17.64 | -1.87 | 938.26 | 938.51 | 926.66 | 0 |
| 1715374800 | 945.47 | 8.92 | 0.95 | 934.2 | 946.84 | 933.74 | 0 |
| 1715288400 | 936.55 | -5.16 | -0.55 | 943.89 | 945.1 | 935.74 | 0 |
| 1715202000 | 941.71 | 10.49 | 1.13 | 941.42 | 946.05 | 941.42 | 0 |
| 1715115600 | 931.22 | 12 | 1.31 | 921.87 | 931.28 | 921.75 | 0 |
| 1715029200 | 919.22 | -5.73 | -0.62 | 921.9 | 922.24 | 918.64 | 0 |
| 1714770000 | 924.95 | -5.94 | -0.64 | 920.24 | 926.55 | 912.34 | 0 |
| 1714683600 | 930.89 | -11.9 | -1.26 | 939.31 | 946.38 | 930.76 | 0 |
| 1714597200 | 942.79 | 1.93 | 0.21 | 942.62 | 949.08 | 929.41 | 0 |
| 1714510800 | 940.86 | 10.03 | 1.08 | 934.77 | 940.87 | 932.3 | 0 |
| 1714424400 | 930.83 | -1.14 | -0.12 | 929.63 | 933.36 | 925.95 | 0 |
| 1714165200 | 931.97 | -11.17 | -1.18 | 938.83 | 940.88 | 930.83 | 0 |
| 1714078800 | 943.14 | 2.14 | 0.23 | 946.79 | 953.1 | 942.26 | 0 |
| 1713992400 | 941 | 2.46 | 0.26 | 937.27 | 945.04 | 932.19 | 0 |
| 1713906000 | 938.54 | -10.11 | -1.07 | 949.59 | 949.95 | 935.29 | 0 |
| 1713819600 | 948.65 | -6.41 | -0.67 | 953.86 | 958.82 | 948.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
