DJ US Thematic Market Neutral Value Total Return (DJTMNSVT)
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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 932.47 | 0.04 | 0.00 | 932.83 | 936.7 | 931.04 | 0 |
| 1718658000 | 932.43 | 1.7 | 0.18 | 930.72 | 932.53 | 928.79 | 0 |
| 1718398800 | 930.73 | -3.96 | -0.42 | 934.66 | 934.66 | 928.81 | 0 |
| 1718312400 | 934.69 | 0.71 | 0.08 | 934.06 | 935.5 | 928.55 | 0 |
| 1718226000 | 933.98 | -3.07 | -0.33 | 937.28 | 939.32 | 930.84 | 0 |
| 1718139600 | 937.05 | -9.72 | -1.03 | 946.83 | 946.83 | 936.77 | 0 |
| 1718053200 | 946.77 | -3.1 | -0.33 | 950.08 | 950.08 | 943.23 | 0 |
| 1717794000 | 949.87 | 7.18 | 0.76 | 942.63 | 950.38 | 941.81 | 0 |
| 1717707600 | 942.69 | -4.98 | -0.53 | 947.86 | 949.66 | 942.53 | 0 |
| 1717621200 | 947.67 | -9.24 | -0.97 | 956.93 | 956.93 | 947.14 | 0 |
| 1717534800 | 956.91 | -11.09 | -1.15 | 968.12 | 968.12 | 956.86 | 0 |
| 1717448400 | 968 | -1.8 | -0.19 | 964.9 | 971.32 | 964.26 | 0 |
| 1717189200 | 969.8 | 9.08 | 0.95 | 961.01 | 972.27 | 957.84 | 0 |
| 1717102800 | 960.72 | 13.02 | 1.37 | 947.7 | 961.4 | 947.7 | 0 |
| 1717016400 | 947.7 | -1.15 | -0.12 | 948.85 | 948.85 | 944 | 0 |
| 1716930000 | 948.85 | 1.85 | 0.20 | 949.11 | 954.42 | 947.05 | 0 |
| 1716584400 | 947 | -3.61 | -0.38 | 950.62 | 952.64 | 945.27 | 0 |
| 1716498000 | 950.61 | 0.66 | 0.07 | 949.93 | 951.28 | 946.21 | 0 |
| 1716411600 | 949.95 | -1.52 | -0.16 | 951.53 | 952.5 | 948.96 | 0 |
| 1716325200 | 951.47 | 1.23 | 0.13 | 950.24 | 953.64 | 950.24 | 0 |
| 1716238800 | 950.24 | -4.79 | -0.50 | 955.31 | 956.06 | 950.17 | 0 |
| 1715979600 | 955.03 | -0.6 | -0.06 | 956.05 | 957.38 | 953.35 | 0 |
| 1715893200 | 955.63 | 0.54 | 0.06 | 955.23 | 956.06 | 953.54 | 0 |
| 1715806800 | 955.09 | -8.24 | -0.86 | 963.38 | 963.49 | 954.15 | 0 |
| 1715720400 | 963.33 | -1.09 | -0.11 | 964.43 | 964.94 | 958.36 | 0 |
| 1715634000 | 964.42 | 4.78 | 0.50 | 954.66 | 965.93 | 954.66 | 0 |
| 1715374800 | 959.64 | 1.97 | 0.21 | 953.54 | 960 | 953.54 | 0 |
| 1715288400 | 957.67 | -0.58 | -0.06 | 958.82 | 961.39 | 955 | 0 |
| 1715202000 | 958.25 | 4.66 | 0.49 | 953.62 | 960.18 | 952.92 | 0 |
| 1715115600 | 953.59 | 2.43 | 0.26 | 952.02 | 958.54 | 952.02 | 0 |
| 1715029200 | 951.16 | -3.91 | -0.41 | 955.02 | 957.53 | 950.97 | 0 |
| 1714770000 | 955.07 | -2.65 | -0.28 | 945.68 | 958.11 | 945.68 | 0 |
| 1714683600 | 957.72 | -3.44 | -0.36 | 953.9 | 962.24 | 953.9 | 0 |
| 1714597200 | 961.16 | -3.99 | -0.41 | 963.37 | 967.54 | 958.16 | 0 |
| 1714510800 | 965.15 | -1.52 | -0.16 | 966.72 | 966.8 | 962.19 | 0 |
| 1714424400 | 966.67 | 5.73 | 0.60 | 964.73 | 968.26 | 961.14 | 0 |
| 1714165200 | 960.94 | -3.45 | -0.36 | 964.66 | 966.45 | 960.03 | 0 |
| 1714078800 | 964.39 | -6.67 | -0.69 | 973.36 | 974.9 | 961.4 | 0 |
| 1713992400 | 971.06 | 1.44 | 0.15 | 969.58 | 971.44 | 964.37 | 0 |
| 1713906000 | 969.62 | -7.69 | -0.79 | 977.29 | 977.29 | 969.07 | 0 |
| 1713819600 | 977.31 | -1.44 | -0.15 | 974.21 | 982.83 | 974.21 | 0 |
| 1713560400 | 978.75 | 13.89 | 1.44 | 965.06 | 979.37 | 964.5 | 0 |
| 1713474000 | 964.86 | 4.38 | 0.46 | 960.48 | 965.04 | 960.43 | 0 |
| 1713387600 | 960.48 | 1.62 | 0.17 | 958.86 | 964.28 | 958.86 | 0 |
| 1713301200 | 958.86 | -5.06 | -0.52 | 963.92 | 963.92 | 958.25 | 0 |
| 1713214800 | 963.92 | 10.91 | 1.14 | 953.01 | 964.18 | 953.01 | 0 |
| 1712955600 | 953.01 | 0.71 | 0.07 | 952.29 | 954.86 | 950.19 | 0 |
| 1712869200 | 952.3 | -3.69 | -0.39 | 956.01 | 956.32 | 951.76 | 0 |
| 1712782800 | 955.99 | -10.02 | -1.04 | 966.01 | 967 | 954.36 | 0 |
| 1712696400 | 966.01 | 2.26 | 0.23 | 963.99 | 968.61 | 962.86 | 0 |
| 1712610000 | 963.75 | 0.02 | 0.00 | 963.72 | 968.9 | 963.34 | 0 |
| 1712350800 | 963.73 | -7.29 | -0.75 | 970.55 | 970.55 | 961.74 | 0 |
| 1712264400 | 971.02 | 0.78 | 0.08 | 970.55 | 971.26 | 967.6 | 0 |
| 1712178000 | 970.24 | 0.62 | 0.06 | 967.71 | 973.23 | 967.63 | 0 |
| 1712091600 | 969.62 | -2.61 | -0.27 | 972.26 | 976.42 | 968.87 | 0 |
| 1712005200 | 972.23 | 0.01 | 0.00 | 972.22 | 975.48 | 969.67 | 0 |
| 1711659600 | 972.22 | 5.51 | 0.57 | 966.84 | 972.51 | 966.79 | 0 |
| 1711573200 | 966.71 | 11.87 | 1.24 | 955.55 | 967.04 | 952.34 | 0 |
| 1711486800 | 954.84 | -2.27 | -0.24 | 952.19 | 956.47 | 952.19 | 0 |
| 1711400400 | 957.11 | 2.14 | 0.22 | 954.97 | 959.61 | 954.97 | 0 |
| 1711141200 | 954.97 | -1.59 | -0.17 | 957.84 | 961.64 | 954.84 | 0 |
| 1711054800 | 956.56 | 3.44 | 0.36 | 953.12 | 956.9 | 950.59 | 0 |
| 1710968400 | 953.12 | 2.61 | 0.27 | 950.47 | 954.45 | 948.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
