DJ US Select Aerospace and Defense Total Return (DJSASDT)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 62498.06 | 94.42 | 0.15 | 62799.32 | 63211.86 | 62472.82 | 0 |
| 1730408400 | 62403.64 | -1 | -1.94 | 63316.11 | 63316.11 | 62375.93 | 0 |
| 1730322000 | 63637.38 | -96.88 | -0.15 | 63548.49 | 64167.32 | 63516.05 | 0 |
| 1730235600 | 63734.26 | -526.78 | -0.82 | 63959.34 | 64034.93 | 63650.68 | 0 |
| 1730149200 | 64261.04 | -421.69 | -0.65 | 64911.01 | 64911.01 | 64250.24 | 0 |
| 1729890000 | 64682.73 | 157.62 | 0.24 | 64878.25 | 65175.97 | 64495.22 | 0 |
| 1729803600 | 64525.11 | -718.43 | -1.10 | 64972.8 | 65219.32 | 64518.62 | 0 |
| 1729717200 | 65243.54 | 190.71 | 0.29 | 65172.69 | 65657.95 | 65029.56 | 0 |
| 1729630800 | 65052.83 | -2 | -3.23 | 66625.039 | 66625.039 | 64757.62 | 0 |
| 1729544400 | 67226.94 | 282.75 | 0.42 | 67175.24 | 67458.3 | 66750.56 | 0 |
| 1729285200 | 66944.19 | 22.76 | 0.03 | 67170.26 | 67170.26 | 66695.3 | 0 |
| 1729198800 | 66921.429 | 62.37 | 0.09 | 67141.86 | 67199.3 | 66784.679 | 0 |
| 1729112400 | 66859.06 | 781.29 | 1.18 | 66069.14 | 66864.69 | 66069.14 | 0 |
| 1729026000 | 66077.77 | -338.1 | -0.51 | 66721.41 | 66825.83 | 65983.85 | 0 |
| 1728939600 | 66415.869 | 337.78 | 0.51 | 66159.619 | 66509.009 | 66021.61 | 0 |
| 1728680400 | 66078.09 | 1 | 1.67 | 65193.99 | 66085.89 | 65193.99 | 0 |
| 1728594000 | 64989.52 | -652.02 | -0.99 | 65373.63 | 65399.8 | 64787.23 | 0 |
| 1728507600 | 65641.539 | 238.06 | 0.36 | 65246.29 | 65778.479 | 65057.08 | 0 |
| 1728421200 | 65403.48 | 34.56 | 0.05 | 65709.91 | 65766.57 | 65315.37 | 0 |
| 1728334800 | 65368.92 | -228.53 | -0.35 | 65468.72 | 65801.84 | 65133.81 | 0 |
| 1728075600 | 65597.45 | 639.39 | 0.98 | 65353.88 | 65597.45 | 64953.21 | 0 |
| 1727989200 | 64958.06 | -458.5 | -0.70 | 65476.9 | 65512.49 | 64859.35 | 0 |
| 1727902800 | 65416.56 | 9.18 | 0.01 | 65457.06 | 65807.429 | 65172.36 | 0 |
| 1727816400 | 65407.38 | 732.25 | 1.13 | 64641.23 | 65726.149 | 64108.5 | 0 |
| 1727730000 | 64675.13 | 477.64 | 0.74 | 64170.67 | 64704.64 | 63874.13 | 0 |
| 1727470800 | 64197.49 | 340.32 | 0.53 | 63903.38 | 64317.38 | 63808.32 | 0 |
| 1727384400 | 63857.17 | -377.97 | -0.59 | 64324.96 | 64469.47 | 63857.17 | 0 |
| 1727298000 | 64235.14 | -103.99 | -0.16 | 64543.9 | 64662.02 | 64124.62 | 0 |
| 1727211600 | 64339.13 | -224.94 | -0.35 | 64490.28 | 64490.28 | 64021.43 | 0 |
| 1727125200 | 64564.07 | 751.09 | 1.18 | 63950.43 | 64698.63 | 63812.24 | 0 |
| 1726866000 | 63812.98 | 280.49 | 0.44 | 63340.48 | 63913.4 | 63220.55 | 0 |
| 1726779600 | 63532.49 | 629.11 | 1.00 | 63783.24 | 63783.24 | 63088.93 | 0 |
| 1726693200 | 62903.38 | 59.48 | 0.09 | 63035.89 | 63689.89 | 62817.12 | 0 |
| 1726606800 | 62843.9 | -181.31 | -0.29 | 62874.25 | 63021.95 | 62429.18 | 0 |
| 1726520400 | 63025.21 | 266.02 | 0.42 | 63047.4 | 63362.71 | 62389.96 | 0 |
| 1726261200 | 62759.19 | 562.11 | 0.90 | 62082.61 | 63041.43 | 62072.16 | 0 |
| 1726174800 | 62197.08 | 796.6 | 1.30 | 61296.94 | 62259.93 | 61292.3 | 0 |
| 1726088400 | 61400.48 | -10.71 | -0.02 | 61239.38 | 61454.05 | 60084.36 | 0 |
| 1726002000 | 61411.19 | -254.73 | -0.41 | 61964.92 | 61984.78 | 61049.01 | 0 |
| 1725915600 | 61665.92 | 1 | 2.15 | 61059.75 | 61907.65 | 61018.37 | 0 |
| 1725656400 | 60367.04 | -978.3 | -1.59 | 61423.28 | 61762.23 | 60266.02 | 0 |
| 1725570000 | 61345.34 | -623 | -1.01 | 61992.38 | 62043.95 | 60962.69 | 0 |
| 1725483600 | 61968.34 | 468.77 | 0.76 | 61456.72 | 62159.31 | 61456.72 | 0 |
| 1725397200 | 61499.57 | -2 | -3.45 | 63393.34 | 63530.13 | 61351.09 | 0 |
| 1725051600 | 63694.68 | 408.75 | 0.65 | 63360.38 | 63754.97 | 62936.11 | 0 |
| 1724965200 | 63285.93 | 612.54 | 0.98 | 62934.76 | 63867.66 | 62824.27 | 0 |
| 1724878800 | 62673.39 | 266.98 | 0.43 | 62552.35 | 63130.9 | 62399 | 0 |
| 1724792400 | 62406.41 | 140.91 | 0.23 | 62210.08 | 62495.3 | 61778.24 | 0 |
| 1724706000 | 62265.5 | -212.71 | -0.34 | 62493.95 | 62696.88 | 62091.04 | 0 |
| 1724446800 | 62478.21 | 424.42 | 0.68 | 62241.68 | 62723.17 | 62098 | 0 |
| 1724360400 | 62053.79 | -28.71 | -0.05 | 62148.6 | 62339.91 | 61865.7 | 0 |
| 1724274000 | 62082.5 | 260.37 | 0.42 | 61987.98 | 62108.89 | 61743.9 | 0 |
| 1724187600 | 61822.13 | -470.78 | -0.76 | 62156.94 | 62187.36 | 61562.16 | 0 |
| 1724101200 | 62292.91 | 234.52 | 0.38 | 62078.87 | 62294.89 | 61949.04 | 0 |
| 1723842000 | 62058.39 | 243.38 | 0.39 | 61912.13 | 62193.01 | 61830.54 | 0 |
| 1723755600 | 61815.01 | 806.4 | 1.32 | 61490.08 | 61822.5 | 61247.36 | 0 |
| 1723669200 | 61008.61 | 179.76 | 0.30 | 60810.76 | 61133.57 | 60733.07 | 0 |
| 1723582800 | 60828.85 | 409.11 | 0.68 | 60573.71 | 60836.57 | 60106 | 0 |
| 1723496400 | 60419.74 | -71.24 | -0.12 | 60604.99 | 60749.23 | 60175.19 | 0 |
| 1723237200 | 60490.98 | 306.65 | 0.51 | 60214.9 | 60538.92 | 59975.78 | 0 |
| 1723150800 | 60184.33 | 1 | 2.30 | 59076.88 | 60319.69 | 59066.76 | 0 |
| 1723064400 | 58828.87 | 255.93 | 0.44 | 59276.31 | 60034.44 | 58787.16 | 0 |
| 1722978000 | 58572.94 | 360.81 | 0.62 | 58626.51 | 59402.25 | 58527.87 | 0 |
| 1722891600 | 58212.13 | -963 | -1.63 | 58267.39 | 58581.72 | 57311.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
