DJ Commodity Index Zinc 2X Leveraged TR (DJCIZ2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 37.07472 | -1.68 | -4.34 | 37.91765 | 38.24929 | 37.00562 | 0 |
| 1738015200 | 38.75619 | -0.02 | -0.06 | 38.50843 | 39.19667 | 38.45337 | 0 |
| 1737756000 | 38.77945 | -0.49 | -1.24 | 40.45631 | 40.59489 | 38.6963 | 0 |
| 1737669600 | 39.26467 | -1.25 | -3.09 | 39.56144 | 40.02779 | 39.09509 | 0 |
| 1737583200 | 40.51512 | -0.75 | -1.82 | 40.67128 | 41.15395 | 40.30217 | 0 |
| 1737496800 | 41.26718 | -0.92 | -2.18 | 41.97032 | 42.07077 | 41.03759 | 0 |
| 1737151200 | 42.18498 | 1.99 | 4.96 | 41.45567 | 42.28316 | 40.90868 | 0 |
| 1737064800 | 40.19259 | 0.25 | 0.64 | 40.15068 | 40.54186 | 39.70362 | 0 |
| 1736978400 | 39.93778 | -0.13 | -0.33 | 38.51316 | 40.23109 | 38.44333 | 0 |
| 1736892000 | 40.07059 | 0 | 0.00 | 40.32256 | 40.61653 | 39.80461 | 0 |
| 1736805600 | 40.07011 | -0.12 | -0.29 | 40.25256 | 41.17882 | 39.76136 | 0 |
| 1736546400 | 40.1875 | 1.23 | 3.14 | 40.28514 | 41.19188 | 40.03405 | 0 |
| 1736373600 | 38.96217 | -1.39 | -3.45 | 39.63902 | 40.17487 | 38.48273 | 0 |
| 1736287200 | 40.35504 | -0.83 | -2.02 | 40.72538 | 41.36637 | 40.19835 | 0 |
| 1736200800 | 41.18707 | 0.09 | 0.21 | 41.10183 | 42.23836 | 40.49095 | 0 |
| 1735941600 | 41.10082 | -0.99 | -2.34 | 41.47546 | 41.5331 | 40.75499 | 0 |
| 1735855200 | 42.08599 | -1.79 | -4.08 | 44.02226 | 44.02226 | 42.07132 | 0 |
| 1735682400 | 43.87478 | -1 | -2.24 | 44.99025 | 45.00513 | 43.36909 | 0 |
| 1735596000 | 44.87802 | -0.58 | -1.28 | 46.08848 | 46.14826 | 44.84813 | 0 |
| 1735336800 | 45.45821 | -0.34 | -0.74 | 45.17271 | 45.47323 | 44.57167 | 0 |
| 1735250400 | 45.79839 | 0.23 | 0.50 | 45.79839 | 45.79839 | 45.79839 | 0 |
| 1735077600 | 45.57278 | 1.32 | 2.99 | 45.41097 | 45.89641 | 45.29328 | 0 |
| 1734991200 | 44.24907 | 0.84 | 1.94 | 44.42467 | 45.11242 | 43.75155 | 0 |
| 1734732000 | 43.40777 | -0.04 | -0.08 | 43.69984 | 44.09412 | 42.76524 | 0 |
| 1734645600 | 43.44285 | -1.09 | -2.45 | 43.29541 | 44.29805 | 43.08898 | 0 |
| 1734559200 | 44.53603 | -0.74 | -1.63 | 44.25192 | 44.76033 | 44.10239 | 0 |
| 1734472800 | 45.2723 | -0.56 | -1.22 | 45.25724 | 45.85943 | 44.79055 | 0 |
| 1734386400 | 45.82931 | -1.24 | -2.64 | 46.80531 | 47.03406 | 45.66156 | 0 |
| 1734127200 | 47.07127 | 0.53 | 1.15 | 47.37421 | 47.93463 | 46.81378 | 0 |
| 1734040800 | 46.53655 | -1.36 | -2.84 | 48.50864 | 48.52405 | 46.19759 | 0 |
| 1733954400 | 47.89748 | -1.04 | -2.12 | 47.99035 | 49.03516 | 47.6653 | 0 |
| 1733868000 | 48.93598 | 0.59 | 1.22 | 47.90093 | 48.93598 | 47.49927 | 0 |
| 1733781600 | 48.34824 | 1.84 | 3.95 | 48.19636 | 48.97093 | 47.84705 | 0 |
| 1733522400 | 46.51014 | -1.2 | -2.51 | 47.43654 | 47.77621 | 45.96974 | 0 |
| 1733436000 | 47.70516 | 0.49 | 1.03 | 48.19654 | 48.33474 | 47.61302 | 0 |
| 1733349600 | 47.21723 | -0.46 | -0.97 | 47.70908 | 48.0626 | 46.86371 | 0 |
| 1733263200 | 47.6789 | 0.57 | 1.22 | 47.38852 | 47.83173 | 46.74662 | 0 |
| 1733176800 | 47.10621 | -0.88 | -1.82 | 47.09078 | 48.03216 | 46.75126 | 0 |
| 1732917600 | 47.98148 | -0.73 | -1.49 | 46.39486 | 48.10592 | 46.13042 | 0 |
| 1732744800 | 48.70861 | 2.05 | 4.39 | 48.46421 | 49.24323 | 47.34914 | 0 |
| 1732658400 | 46.66077 | 1.51 | 3.34 | 45.5365 | 47.50022 | 45.40159 | 0 |
| 1732572000 | 45.15334 | 1.18 | 2.68 | 44.56422 | 45.551 | 44.41694 | 0 |
| 1732312800 | 43.97622 | -0.89 | -1.99 | 44.6886 | 44.85185 | 43.56066 | 0 |
| 1732226400 | 44.86923 | 0.9 | 2.05 | 44.14203 | 45.29961 | 43.66712 | 0 |
| 1732140000 | 43.96912 | 0.47 | 1.08 | 44.45229 | 44.45229 | 43.31025 | 0 |
| 1732053600 | 43.50098 | 0.09 | 0.22 | 43.88216 | 44.07274 | 43.00253 | 0 |
| 1731967200 | 43.40667 | 0.28 | 0.66 | 43.93389 | 44.02176 | 42.4401 | 0 |
| 1731708000 | 43.12292 | 0.53 | 1.24 | 43.47333 | 45.48819 | 42.88932 | 0 |
| 1731621600 | 42.59456 | -0.92 | -2.12 | 41.21973 | 43.37807 | 40.68753 | 0 |
| 1731535200 | 43.51527 | 0.64 | 1.48 | 42.00153 | 44.1557 | 41.85598 | 0 |
| 1731448800 | 42.87856 | -0.92 | -2.11 | 42.76046 | 43.20332 | 42.00761 | 0 |
| 1731362400 | 43.80212 | -0.24 | -0.55 | 43.83165 | 45.20481 | 43.5954 | 0 |
| 1731103200 | 44.04431 | -2.3 | -4.96 | 45.2413 | 45.66555 | 43.62006 | 0 |
| 1731016800 | 46.34097 | 2.5 | 5.71 | 46.07497 | 47.30154 | 45.95675 | 0 |
| 1730930400 | 43.83682 | -4.56 | -9.42 | 46.57785 | 47.24375 | 43.71293 | 0 |
| 1730844000 | 48.3975 | 2.31 | 5.02 | 47.03396 | 48.41266 | 46.85216 | 0 |
| 1730757600 | 46.08549 | -0.71 | -1.52 | 47.36114 | 47.46873 | 45.63978 | 0 |
| 1730494800 | 46.79916 | 0.64 | 1.38 | 46.05664 | 47.72352 | 45.78388 | 0 |
| 1730408400 | 46.16115 | -1.77 | -3.70 | 48.4051 | 49.15721 | 45.72783 | 0 |
| 1730322000 | 47.93459 | -1.41 | -2.85 | 48.99986 | 49.57949 | 47.58994 | 0 |
| 1730235600 | 49.34086 | -0.45 | -0.90 | 49.35664 | 51.20346 | 48.23593 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
