DJ Commodity Index Zinc 2X Inverse TR (DJCIZ2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 21.08431 | -0.05 | -0.25 | 21.05139 | 21.61103 | 20.94439 | 0 |
| 1744837200 | 21.13678 | 0.48 | 2.30 | 21.27122 | 21.76944 | 20.94698 | 0 |
| 1744750800 | 20.66107 | 0.39 | 1.93 | 20.19056 | 20.73049 | 19.9823 | 0 |
| 1744664400 | 20.27017 | 0.39 | 1.98 | 19.95274 | 20.5876 | 19.75623 | 0 |
| 1744405200 | 19.87676 | -0.56 | -2.76 | 19.53276 | 20.06787 | 19.4716 | 0 |
| 1744318800 | 20.44061 | -1.05 | -4.87 | 20.33942 | 20.76106 | 19.79971 | 0 |
| 1744232400 | 21.48628 | -0.19 | -0.86 | 21.64535 | 22.24813 | 20.96722 | 0 |
| 1744146000 | 21.67366 | 1.32 | 6.48 | 21.09703 | 21.72895 | 20.48091 | 0 |
| 1744059600 | 20.35496 | 0.35 | 1.74 | 21.02438 | 21.23499 | 19.40724 | 0 |
| 1743800400 | 20.00665 | 0.8 | 4.16 | 19.70975 | 20.22579 | 19.44819 | 0 |
| 1743714000 | 19.20744 | 0.94 | 5.15 | 18.87712 | 19.30654 | 18.46091 | 0 |
| 1743627600 | 18.26728 | 0.46 | 2.60 | 17.98286 | 18.41898 | 17.97022 | 0 |
| 1743541200 | 17.80398 | 0.4 | 2.29 | 17.31455 | 17.97529 | 17.19219 | 0 |
| 1743454800 | 17.405 | -0.01 | -0.07 | 17.61208 | 17.75825 | 17.38673 | 0 |
| 1743195600 | 17.41633 | 0.54 | 3.18 | 17.02535 | 17.428 | 17.02535 | 0 |
| 1743109200 | 16.87947 | 0.68 | 4.19 | 16.39506 | 16.92351 | 16.35653 | 0 |
| 1743022800 | 16.20065 | 0.13 | 0.82 | 16.09821 | 16.39473 | 16.09282 | 0 |
| 1742936400 | 16.069299 | -0.37 | -2.23 | 16.2357 | 16.324449 | 16.00274 | 0 |
| 1742850000 | 16.43608 | -0.15 | -0.93 | 16.36249 | 16.43608 | 16.017209 | 0 |
| 1742590800 | 16.5908 | -0.02 | -0.15 | 16.710899 | 16.88248 | 16.510729 | 0 |
| 1742504400 | 16.61504 | -0.04 | -0.25 | 16.48382 | 16.90602 | 16.3583 | 0 |
| 1742418000 | 16.656759 | 0.38 | 2.34 | 16.28914 | 16.73358 | 16.14374 | 0 |
| 1742331600 | 16.27536 | 0.09 | 0.56 | 16.59466 | 16.699259 | 16.16525 | 0 |
| 1742245200 | 16.18535 | 0.17 | 1.05 | 16.07722 | 16.25142 | 15.87177 | 0 |
| 1741986000 | 16.01699 | -0.24 | -1.46 | 16.06616 | 16.20276 | 15.8039 | 0 |
| 1741899600 | 16.25428 | -0.22 | -1.34 | 16.46441 | 16.81652 | 16.10094 | 0 |
| 1741813200 | 16.47513 | -0.22 | -1.33 | 16.7802 | 16.86367 | 16.01464 | 0 |
| 1741726800 | 16.69752 | -0.87 | -4.93 | 17.37866 | 17.5603 | 16.68524 | 0 |
| 1741640400 | 17.56265 | 0.43 | 2.54 | 17.34887 | 17.61609 | 17.17072 | 0 |
| 1741384800 | 17.12839 | 0.49 | 2.91 | 16.8271 | 17.22502 | 16.656559 | 0 |
| 1741298400 | 16.64336 | -0.57 | -3.30 | 16.84736 | 16.97936 | 16.571359 | 0 |
| 1741212000 | 17.21169 | -0.8 | -4.42 | 17.56084 | 17.63197 | 17.12117 | 0 |
| 1741125600 | 18.00775 | 0.43 | 2.47 | 17.99527 | 18.1139 | 17.63935 | 0 |
| 1741039200 | 17.57446 | -0.71 | -3.87 | 17.86378 | 17.92953 | 17.43637 | 0 |
| 1740780000 | 18.2828 | 0.19 | 1.05 | 18.47676 | 18.50262 | 18.02418 | 0 |
| 1740693600 | 18.092 | 0.01 | 0.06 | 17.85347 | 18.10489 | 17.61493 | 0 |
| 1740607200 | 18.08056 | -0.05 | -0.27 | 17.76377 | 18.27452 | 17.62153 | 0 |
| 1740520800 | 18.1293 | 0.52 | 2.93 | 17.91853 | 18.15409 | 17.75735 | 0 |
| 1740434400 | 17.6124 | 0.79 | 4.71 | 17.07471 | 17.62956 | 16.94315 | 0 |
| 1740175200 | 16.82045 | -0.01 | -0.09 | 17.11507 | 17.15551 | 16.6587 | 0 |
| 1740088800 | 16.83476 | -0.48 | -2.76 | 16.85892 | 16.94347 | 16.74417 | 0 |
| 1740002400 | 17.31272 | 0.18 | 1.05 | 17.11505 | 17.52238 | 17.01322 | 0 |
| 1739916000 | 17.13359 | -0.61 | -3.42 | 17.39624 | 17.44002 | 17.07106 | 0 |
| 1739570400 | 17.73972 | -0.04 | -0.23 | 17.01644 | 17.74596 | 16.9915 | 0 |
| 1739484000 | 17.7806 | 0.4 | 2.29 | 17.42535 | 17.79898 | 17.40697 | 0 |
| 1739397600 | 17.38197 | -0.53 | -2.97 | 17.53599 | 17.69642 | 17.33705 | 0 |
| 1739311200 | 17.91419 | 0.32 | 1.79 | 17.92044 | 18.18277 | 17.69558 | 0 |
| 1739224800 | 17.59831 | -0.09 | -0.53 | 17.69256 | 17.93761 | 17.59203 | 0 |
| 1738965600 | 17.69185 | -0.27 | -1.53 | 17.35056 | 17.76269 | 17.2604 | 0 |
| 1738879200 | 17.96593 | -0.41 | -2.23 | 17.9525 | 18.10698 | 17.6301 | 0 |
| 1738792800 | 18.37507 | 0.34 | 1.89 | 18.3881 | 18.79187 | 18.36205 | 0 |
| 1738706400 | 18.03428 | -0.06 | -0.36 | 18.12584 | 18.17816 | 17.75305 | 0 |
| 1738620000 | 18.09915 | -0.74 | -3.92 | 19.12438 | 19.15228 | 18.04336 | 0 |
| 1738360800 | 18.83759 | 0.48 | 2.60 | 18.47452 | 19.03562 | 18.40851 | 0 |
| 1738274400 | 18.36091 | 0 | 0.00 | 18.30095 | 18.40088 | 17.87459 | 0 |
| 1738188000 | 18.36017 | -0.21 | -1.13 | 18.78309 | 18.85022 | 18.21919 | 0 |
| 1738101600 | 18.56913 | 0.76 | 4.29 | 18.1871 | 18.60044 | 18.03679 | 0 |
| 1738015200 | 17.80461 | 0.02 | 0.13 | 17.91852 | 17.94383 | 17.60212 | 0 |
| 1737756000 | 17.78197 | 0.22 | 1.26 | 17.03183 | 17.81917 | 16.96983 | 0 |
| 1737669600 | 17.56093 | 0.52 | 3.08 | 17.43794 | 17.63121 | 17.24467 | 0 |
| 1737583200 | 17.03646 | 0.31 | 1.84 | 16.97293 | 17.12309 | 16.77657 | 0 |
| 1737496800 | 16.727879 | 0.38 | 2.30 | 16.45419 | 16.81725 | 16.41509 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
