DJ US Thematic Short Quality (DJTSQU)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 2649.19 | 14.95 | 0.57 | 2639.5 | 2649.76 | 2624.64 | 0 |
| 1718917200 | 2634.2399 | 0.17 | 0.01 | 2627.7199 | 2639.73 | 2622.7399 | 0 |
| 1718744400 | 2634.07 | -1.97 | -0.07 | 2633.8 | 2649.41 | 2633.18 | 0 |
| 1718658000 | 2636.04 | 11.1 | 0.42 | 2615.7399 | 2640.14 | 2608.44 | 0 |
| 1718398800 | 2624.94 | -29.22 | -1.10 | 2634.4899 | 2638.59 | 2611.45 | 0 |
| 1718312400 | 2654.16 | -29.17 | -1.09 | 2680.52 | 2681.78 | 2644.33 | 0 |
| 1718226000 | 2683.33 | 33.9 | 1.28 | 2702.76 | 2725.85 | 2676.15 | 0 |
| 1718139600 | 2649.43 | -14.28 | -0.54 | 2650.27 | 2657.33 | 2631.53 | 0 |
| 1718053200 | 2663.71 | 6.83 | 0.26 | 2639.52 | 2668.39 | 2638.56 | 0 |
| 1717794000 | 2656.88 | -18.85 | -0.70 | 2650.86 | 2671.62 | 2643.77 | 0 |
| 1717707600 | 2675.73 | -6.03 | -0.22 | 2676.2399 | 2686.9 | 2670.35 | 0 |
| 1717621200 | 2681.76 | 24.85 | 0.94 | 2665.86 | 2683.14 | 2652.87 | 0 |
| 1717534800 | 2656.91 | -21.19 | -0.79 | 2663.63 | 2673.31 | 2650.39 | 0 |
| 1717448400 | 2678.1 | 4.61 | 0.17 | 2695.23 | 2697.18 | 2654.19 | 0 |
| 1717189200 | 2673.4899 | 36.45 | 1.38 | 2649.68 | 2674.08 | 2640.4699 | 0 |
| 1717102800 | 2637.04 | 14.51 | 0.55 | 2627.45 | 2642.37 | 2619.7 | 0 |
| 1717016400 | 2622.53 | -31.59 | -1.19 | 2621.69 | 2626.23 | 2613.56 | 0 |
| 1716930000 | 2654.12 | -22.95 | -0.86 | 2684.94 | 2685.87 | 2644.86 | 0 |
| 1716584400 | 2677.07 | 18.3 | 0.69 | 2671.54 | 2678.86 | 2663.16 | 0 |
| 1716498000 | 2658.77 | -49.24 | -1.82 | 2713.5 | 2713.5 | 2652.16 | 0 |
| 1716411600 | 2708.01 | -19.04 | -0.70 | 2719.05 | 2726.85 | 2697.78 | 0 |
| 1716325200 | 2727.05 | -13.07 | -0.48 | 2730.66 | 2737.04 | 2722.33 | 0 |
| 1716238800 | 2740.12 | -0.09 | -0.00 | 2741.94 | 2751.63 | 2735.11 | 0 |
| 1715979600 | 2740.21 | -7.28 | -0.26 | 2748.28 | 2748.31 | 2733.46 | 0 |
| 1715893200 | 2747.4899 | -7.35 | -0.27 | 2750.87 | 2756.79 | 2742.11 | 0 |
| 1715806800 | 2754.84 | 15.59 | 0.57 | 2766.73 | 2772.33 | 2745.75 | 0 |
| 1715720400 | 2739.25 | 26.86 | 0.99 | 2733.55 | 2753.12 | 2728.7199 | 0 |
| 1715634000 | 2712.39 | 13.19 | 0.49 | 2712.86 | 2734.4 | 2710.2 | 0 |
| 1715374800 | 2699.2 | -2.85 | -0.11 | 2714.25 | 2719.91 | 2692.09 | 0 |
| 1715288400 | 2702.05 | 25.02 | 0.93 | 2677.88 | 2702.79 | 2673.25 | 0 |
| 1715202000 | 2677.03 | -7.67 | -0.29 | 2669.44 | 2678.2199 | 2665.18 | 0 |
| 1715115600 | 2684.7 | -12.34 | -0.46 | 2699.2199 | 2706.58 | 2684.69 | 0 |
| 1715029200 | 2697.04 | 28.47 | 1.07 | 2687.77 | 2697.34 | 2683.39 | 0 |
| 1714770000 | 2668.57 | 22.65 | 0.86 | 2686.2399 | 2702.18 | 2665.56 | 0 |
| 1714683600 | 2645.92 | 26.46 | 1.01 | 2645.55 | 2652.9699 | 2608.2399 | 0 |
| 1714597200 | 2619.46 | -2.08 | -0.08 | 2611.51 | 2669.57 | 2606.18 | 0 |
| 1714510800 | 2621.54 | -48.93 | -1.83 | 2649.1 | 2659.67 | 2621.42 | 0 |
| 1714424400 | 2670.4699 | 19.36 | 0.73 | 2660.5 | 2677.03 | 2658.21 | 0 |
| 1714165200 | 2651.11 | 19.8 | 0.75 | 2639.98 | 2661.7199 | 2630.05 | 0 |
| 1714078800 | 2631.31 | -23.73 | -0.89 | 2630.3 | 2639.16 | 2601.91 | 0 |
| 1713992400 | 2655.04 | 0.81 | 0.03 | 2650.43 | 2659.27 | 2635.84 | 0 |
| 1713906000 | 2654.23 | 39.58 | 1.51 | 2617.16 | 2663.94 | 2617.16 | 0 |
| 1713819600 | 2614.65 | 30.03 | 1.16 | 2596.45 | 2628.15 | 2580.28 | 0 |
| 1713560400 | 2584.62 | 7.31 | 0.28 | 2574.2 | 2595.36 | 2570.21 | 0 |
| 1713474000 | 2577.31 | 1.34 | 0.05 | 2585.59 | 2606.36 | 2570.69 | 0 |
| 1713387600 | 2575.9699 | -9.55 | -0.37 | 2597.83 | 2606.59 | 2570.71 | 0 |
| 1713301200 | 2585.52 | -16.97 | -0.65 | 2591.71 | 2601.45 | 2570.83 | 0 |
| 1713214800 | 2602.4899 | -39.61 | -1.50 | 2663.27 | 2672.92 | 2591.25 | 0 |
| 1712955600 | 2642.1 | -60.04 | -2.22 | 2684.05 | 2688.05 | 2634.14 | 0 |
| 1712869200 | 2702.14 | 4.08 | 0.15 | 2707.18 | 2708.87 | 2671.06 | 0 |
| 1712782800 | 2698.06 | -66.77 | -2.41 | 2709.4 | 2721.9899 | 2681.12 | 0 |
| 1712696400 | 2764.83 | 25.3 | 0.92 | 2749.07 | 2765.16 | 2740.4899 | 0 |
| 1712610000 | 2739.53 | 15.69 | 0.58 | 2733.4899 | 2746.87 | 2729.01 | 0 |
| 1712350800 | 2723.84 | 11.45 | 0.42 | 2706.94 | 2734.52 | 2703.27 | 0 |
| 1712264400 | 2712.39 | -34.28 | -1.25 | 2767.89 | 2778.16 | 2708.05 | 0 |
| 1712178000 | 2746.67 | 11.98 | 0.44 | 2726.2199 | 2748.86 | 2724.46 | 0 |
| 1712091600 | 2734.69 | -40.31 | -1.45 | 2750.73 | 2750.73 | 2728.32 | 0 |
| 1712005200 | 2775 | -22.01 | -0.79 | 2799.09 | 2799.09 | 2767.89 | 0 |
| 1711659600 | 2797.01 | 17.6 | 0.63 | 2782.68 | 2802.32 | 2782.68 | 0 |
| 1711573200 | 2779.41 | 54.04 | 1.98 | 2744.36 | 2779.68 | 2739.02 | 0 |
| 1711486800 | 2725.37 | -5.23 | -0.19 | 2745.84 | 2748.7199 | 2725.3 | 0 |
| 1711400400 | 2730.6 | 2.34 | 0.09 | 2731.06 | 2746.73 | 2728.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
