DJ Commodity Index Zinc 2X Inverse TR (DJCIZ2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1721768400 | 19.85644 | 0.52 | 2.70 | 20.08714 | 20.36831 | 19.68341 | 0 |
| 1721682000 | 19.33376 | 0.53 | 2.82 | 19.03436 | 19.65357 | 18.83703 | 0 |
| 1721422800 | 18.80369 | 0.44 | 2.41 | 18.7051 | 18.88257 | 18.58679 | 0 |
| 1721336400 | 18.36076 | 0.46 | 2.58 | 18.09583 | 18.58153 | 18.03275 | 0 |
| 1721250000 | 17.89869 | 0.59 | 3.40 | 17.77729 | 17.93511 | 17.27953 | 0 |
| 1721163600 | 17.31008 | 0.77 | 4.64 | 16.85805 | 17.44569 | 16.8524 | 0 |
| 1721077200 | 16.5428 | -0.13 | -0.80 | 16.69653 | 16.73069 | 16.366299 | 0 |
| 1720818000 | 16.67541 | 0.18 | 1.10 | 16.93334 | 17.04549 | 16.580079 | 0 |
| 1720731600 | 16.49471 | -0.08 | -0.48 | 16.33869 | 16.56158 | 16.03778 | 0 |
| 1720645200 | 16.57497 | -0.16 | -0.95 | 16.88157 | 17.00884 | 16.32621 | 0 |
| 1720558800 | 16.73439 | 0.2 | 1.18 | 16.486239 | 16.91486 | 16.4524 | 0 |
| 1720472400 | 16.53854 | 0.56 | 3.49 | 16.24887 | 16.53854 | 16.05039 | 0 |
| 1720213200 | 15.98061 | -0.19 | -1.20 | 16.0023 | 16.07819 | 15.74211 | 0 |
| 1720040400 | 16.17528 | -0.71 | -4.22 | 16.379169 | 16.51897 | 15.93645 | 0 |
| 1719954000 | 16.88727 | 0.03 | 0.16 | 16.771519 | 16.95093 | 16.53423 | 0 |
| 1719867600 | 16.86045 | 0.26 | 1.56 | 16.82617 | 17.03187 | 16.21479 | 0 |
| 1719608400 | 16.60127 | -0.04 | -0.21 | 16.17014 | 16.72199 | 16.10691 | 0 |
| 1719522000 | 16.63664 | 0.06 | 0.38 | 16.70457 | 17.77167 | 16.35359 | 0 |
| 1719435600 | 16.573149 | -0.88 | -5.07 | 17.06763 | 17.20194 | 16.39001 | 0 |
| 1719349200 | 17.4577 | -0.24 | -1.38 | 17.67735 | 17.77149 | 17.2757 | 0 |
| 1719262800 | 17.702 | 0.09 | 0.51 | 17.85886 | 17.85886 | 17.21889 | 0 |
| 1719003600 | 17.61298 | 0.19 | 1.12 | 17.46111 | 17.86811 | 17.43073 | 0 |
| 1718917200 | 17.41865 | -0.23 | -1.29 | 17.39977 | 17.87819 | 17.15426 | 0 |
| 1718744400 | 17.64599 | -0.43 | -2.39 | 18.06381 | 18.50093 | 17.58813 | 0 |
| 1718658000 | 18.07848 | -0.27 | -1.49 | 18.4646 | 18.57299 | 17.86171 | 0 |
| 1718398800 | 18.35224 | 0.99 | 5.69 | 17.97651 | 18.78956 | 17.91492 | 0 |
| 1718312400 | 17.36386 | 0.03 | 0.16 | 17.4589 | 17.73806 | 17.12628 | 0 |
| 1718226000 | 17.33657 | -1.28 | -6.90 | 18.53756 | 18.53756 | 17.09637 | 0 |
| 1718139600 | 18.62066 | 0.77 | 4.33 | 18.36167 | 18.89227 | 18.33641 | 0 |
| 1718053200 | 17.84709 | -1 | -5.31 | 18.91781 | 19.01515 | 17.73585 | 0 |
| 1717794000 | 18.84758 | 1.68 | 9.81 | 17.13474 | 19.06318 | 17.11078 | 0 |
| 1717707600 | 17.16371 | -0.39 | -2.20 | 17.415 | 17.57833 | 17.06948 | 0 |
| 1717621200 | 17.54992 | 0.54 | 3.20 | 17.32871 | 17.84099 | 17.23557 | 0 |
| 1717534800 | 17.0062 | 0.22 | 1.30 | 16.64989 | 17.18436 | 16.64989 | 0 |
| 1717448400 | 16.78813 | 0.52 | 3.17 | 16.676649 | 16.82715 | 16.15267 | 0 |
| 1717189200 | 16.27213 | 0.77 | 4.94 | 15.58014 | 16.50448 | 15.36799 | 0 |
| 1717102800 | 15.50548 | 0.47 | 3.13 | 15.56917 | 15.77 | 14.95 | 0 |
| 1717016400 | 15.03464 | 0.1 | 0.66 | 14.72077 | 15.13272 | 14.69625 | 0 |
| 1716930000 | 14.93634 | -0.59 | -3.78 | 15.11453 | 15.20108 | 14.73777 | 0 |
| 1716584400 | 15.52312 | 0.07 | 0.45 | 15.58872 | 15.63414 | 15.07907 | 0 |
| 1716498000 | 15.45302 | 0.07 | 0.44 | 15.79652 | 15.91271 | 15.14992 | 0 |
| 1716411600 | 15.38608 | 0.51 | 3.46 | 14.82839 | 15.4798 | 14.77215 | 0 |
| 1716325200 | 14.87217 | 0.13 | 0.89 | 14.61333 | 14.97762 | 14.21549 | 0 |
| 1716238800 | 14.74063 | -0.91 | -5.84 | 15.31098 | 15.37839 | 14.55397 | 0 |
| 1715979600 | 15.65562 | -0.79 | -4.78 | 16.34277 | 16.54388 | 15.62211 | 0 |
| 1715893200 | 16.441479 | 0.16 | 1.01 | 16.26569 | 16.705169 | 16.23273 | 0 |
| 1715806800 | 16.27727 | 0.01 | 0.08 | 15.51442 | 16.46398 | 15.46641 | 0 |
| 1715720400 | 16.26375 | 0.26 | 1.63 | 16.15635 | 16.34967 | 15.93079 | 0 |
| 1715634000 | 16.00222 | -0.69 | -4.13 | 16.60602 | 16.657779 | 16.00222 | 0 |
| 1715374800 | 16.692229 | -0.4 | -2.33 | 16.68045 | 17.05162 | 16.49192 | 0 |
| 1715288400 | 17.09047 | -0.01 | -0.03 | 17.36894 | 17.57039 | 16.82976 | 0 |
| 1715202000 | 17.09572 | 0.47 | 2.85 | 17.01737 | 17.64979 | 16.98379 | 0 |
| 1715115600 | 16.62136 | -0.51 | -2.96 | 16.78151 | 17.03065 | 16.283249 | 0 |
| 1715029200 | 17.12897 | 0.06 | 0.37 | 17.12897 | 17.12897 | 17.12897 | 0 |
| 1714770000 | 17.06648 | 0.03 | 0.19 | 17.06648 | 17.28893 | 16.81397 | 0 |
| 1714683600 | 17.03468 | -0.53 | -3.00 | 17.03468 | 17.79499 | 16.88986 | 0 |
| 1714597200 | 17.5611 | 0.5 | 2.94 | 17.26757 | 17.87764 | 17.2388 | 0 |
| 1714510800 | 17.05932 | 0.59 | 3.56 | 16.73241 | 17.83714 | 16.63096 | 0 |
| 1714424400 | 16.47276 | -1.25 | -7.05 | 17.50857 | 17.50857 | 16.435089 | 0 |
| 1714165200 | 17.7229 | -0.08 | -0.43 | 17.24206 | 18.19126 | 17.03598 | 0 |
| 1714078800 | 17.79962 | -0.65 | -3.54 | 17.96335 | 17.96335 | 17.17091 | 0 |
| 1713992400 | 18.45334 | -0.03 | -0.16 | 18.2272 | 18.51985 | 17.90794 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
