DJ Basic Resources Titans 30 Total Return (DJTBAST)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 553.04 | -8.33 | -1.48 | 560.29 | 560.35 | 549.39 | 0 |
| 1742504400 | 561.37 | -4.14 | -0.73 | 564.7 | 565.36 | 559.16 | 0 |
| 1742418000 | 565.51 | 1.87 | 0.33 | 563.21 | 566.76 | 560.77 | 0 |
| 1742331600 | 563.64 | 2.55 | 0.45 | 561.48 | 568.34 | 559.94 | 0 |
| 1742245200 | 561.09 | 8.5 | 1.54 | 555.22 | 561.85 | 555.08 | 0 |
| 1741986000 | 552.59 | 9.99 | 1.84 | 544.13 | 553.54999 | 544.08 | 0 |
| 1741899600 | 542.6 | 3.77 | 0.70 | 537.57 | 547.21 | 536.05999 | 0 |
| 1741813200 | 538.83 | 1.89 | 0.35 | 535.96 | 540.17999 | 533.9 | 0 |
| 1741726800 | 536.94 | 5.79 | 1.09 | 531.23 | 539.22 | 531 | 0 |
| 1741640400 | 531.15 | -11.59 | -2.14 | 544.34 | 545.08 | 528.55999 | 0 |
| 1741384800 | 542.74 | -0.61 | -0.11 | 543.7 | 545.51 | 538.2 | 0 |
| 1741298400 | 543.35 | 3.45 | 0.64 | 545.72 | 548.09 | 541.94 | 0 |
| 1741212000 | 539.9 | 16.54 | 3.16 | 527.91 | 540.11 | 527.63 | 0 |
| 1741125600 | 523.36 | -3.3 | -0.63 | 523.71 | 526.16999 | 516.95 | 0 |
| 1741039200 | 526.66 | 2.12 | 0.40 | 527.28 | 537.41 | 524.95 | 0 |
| 1740780000 | 524.54 | -4.06 | -0.77 | 522.91999 | 525.07 | 519.64 | 0 |
| 1740693600 | 528.6 | -7.51 | -1.40 | 535.98 | 537.23 | 528.54999 | 0 |
| 1740607200 | 536.11 | 1.99 | 0.37 | 533.62 | 539.54 | 531.82 | 0 |
| 1740520800 | 534.12 | -5.39 | -1.00 | 536.01 | 538.30999 | 529.57 | 0 |
| 1740434400 | 539.51 | -3.41 | -0.63 | 541.09 | 541.91999 | 537.73 | 0 |
| 1740175200 | 542.91999 | -7.29 | -1.32 | 553.01 | 553.19 | 542.64 | 0 |
| 1740088800 | 550.21 | 4.14 | 0.76 | 548.41999 | 553.07 | 547.61 | 0 |
| 1740002400 | 546.07 | -5.17 | -0.94 | 550.13 | 550.2 | 543.82 | 0 |
| 1739916000 | 551.24 | 2.74 | 0.50 | 548.39 | 551.38 | 546.73 | 0 |
| 1739570400 | 548.5 | -1.25 | -0.23 | 551.95 | 555.28 | 548.33 | 0 |
| 1739484000 | 549.75 | 12.11 | 2.25 | 542.72 | 550.16 | 541.47 | 0 |
| 1739397600 | 537.64 | 1.52 | 0.28 | 536.47 | 540.58 | 532.91999 | 0 |
| 1739311200 | 536.12 | -4.73 | -0.87 | 539.05999 | 539.09 | 534.82 | 0 |
| 1739224800 | 540.85 | 4.63 | 0.86 | 534.16 | 542.42999 | 533.77 | 0 |
| 1738965600 | 536.22 | 0.29 | 0.05 | 537.6 | 542.74 | 535.97 | 0 |
| 1738879200 | 535.92999 | 6.59 | 1.24 | 530.79 | 536.72 | 530.79 | 0 |
| 1738792800 | 529.34 | 8.34 | 1.60 | 524.2 | 530.52 | 523.1 | 0 |
| 1738706400 | 521 | 4.99 | 0.97 | 517.52 | 522.54999 | 516.92999 | 0 |
| 1738620000 | 516.01 | -2.26 | -0.44 | 509.53 | 517 | 508.68 | 0 |
| 1738360800 | 518.27 | -2.47 | -0.47 | 521.66 | 523.91 | 517.65 | 0 |
| 1738274400 | 520.74 | 8.39 | 1.64 | 512.87 | 522.41 | 512.85 | 0 |
| 1738188000 | 512.35 | 0.58 | 0.11 | 510.95 | 513.76 | 509.63 | 0 |
| 1738101600 | 511.77 | -3.7 | -0.72 | 512.41 | 513.91 | 510.24 | 0 |
| 1738015200 | 515.47 | -6.11 | -1.17 | 516.83 | 518.75 | 512.73 | 0 |
| 1737756000 | 521.58 | 4.88 | 0.94 | 522.37 | 524.58 | 520.89 | 0 |
| 1737669600 | 516.7 | -2.27 | -0.44 | 515.79 | 516.89 | 511.5 | 0 |
| 1737583200 | 518.97 | -5.77 | -1.10 | 523 | 524.16 | 518.79 | 0 |
| 1737496800 | 524.74 | 9.17 | 1.78 | 521.41999 | 525.46 | 520.24 | 0 |
| 1737151200 | 515.57 | 4.79 | 0.94 | 512.80999 | 518.28 | 511.61 | 0 |
| 1737064800 | 510.78 | 0.6 | 0.12 | 511.19 | 512.95 | 509.65 | 0 |
| 1736978400 | 510.18 | 4.34 | 0.86 | 505.7 | 511.57 | 505.5 | 0 |
| 1736892000 | 505.84 | 5.57 | 1.11 | 504.81 | 505.99 | 502.41 | 0 |
| 1736805600 | 500.27 | 0.95 | 0.19 | 499.25 | 501.15 | 495.84 | 0 |
| 1736546400 | 499.32 | -1.7 | -0.34 | 504.37 | 505.34 | 498.39 | 0 |
| 1736373600 | 501.02 | 2.92 | 0.59 | 498.6 | 501.17 | 495.04 | 0 |
| 1736287200 | 498.1 | -0.95 | -0.19 | 498.54 | 502.75 | 496.76 | 0 |
| 1736200800 | 499.05 | 1.22 | 0.25 | 495.98 | 502.62 | 495.34 | 0 |
| 1735941600 | 497.83 | -2.08 | -0.42 | 498.87 | 500.37 | 495.99 | 0 |
| 1735855200 | 499.91 | 4.81 | 0.97 | 496.36 | 502.4 | 495.67 | 0 |
| 1735682400 | 495.1 | 0.54 | 0.11 | 494.2 | 496.37 | 493.95 | 0 |
| 1735596000 | 494.56 | -3.96 | -0.79 | 498.04 | 499.29 | 492.82 | 0 |
| 1735336800 | 498.52 | -0.75 | -0.15 | 499.47 | 500.41 | 496.95 | 0 |
| 1735250400 | 499.27 | 0 | 0.00 | 499.65 | 499.87 | 498.25 | 0 |
| 1735077600 | 499.27 | 0.94 | 0.19 | 498.22 | 499.32 | 497.71 | 0 |
| 1734991200 | 498.33 | 0.88 | 0.18 | 497.29 | 498.69 | 494.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
