DJ Travel and Leisure Titans 30 Total Return (DJTCGST)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 1111.3 | -14.15 | -1.26 | 1121.6199 | 1122.29 | 1110.15 | 0 |
| 1736373600 | 1125.45 | 0.43 | 0.04 | 1122.02 | 1126.9 | 1117.96 | 0 |
| 1736287200 | 1125.02 | -12.61 | -1.11 | 1135.9 | 1138.68 | 1123.26 | 0 |
| 1736200800 | 1137.63 | -3.09 | -0.27 | 1140.63 | 1144.7 | 1136.32 | 0 |
| 1735941600 | 1140.72 | 3.7 | 0.33 | 1138.29 | 1141.84 | 1130.14 | 0 |
| 1735855200 | 1137.02 | -4.35 | -0.38 | 1139.32 | 1148.32 | 1132.43 | 0 |
| 1735682400 | 1141.3699 | -1.84 | -0.16 | 1142.57 | 1147.3699 | 1139.65 | 0 |
| 1735596000 | 1143.21 | -12.38 | -1.07 | 1152.49 | 1153.25 | 1135.5 | 0 |
| 1735336800 | 1155.59 | -6.25 | -0.54 | 1162.47 | 1163.21 | 1151.1 | 0 |
| 1735250400 | 1161.84 | -0.14 | -0.01 | 1162.16 | 1164.74 | 1157.21 | 0 |
| 1735077600 | 1161.98 | 9.66 | 0.84 | 1152.33 | 1162.28 | 1151.63 | 0 |
| 1734991200 | 1152.32 | -4.37 | -0.38 | 1153.79 | 1154.13 | 1142.95 | 0 |
| 1734732000 | 1156.69 | 14.44 | 1.26 | 1142.21 | 1164.05 | 1139.92 | 0 |
| 1734645600 | 1142.25 | 2.11 | 0.19 | 1137.05 | 1150.65 | 1136.31 | 0 |
| 1734559200 | 1140.14 | -30.92 | -2.64 | 1172.3 | 1173.59 | 1139.66 | 0 |
| 1734472800 | 1171.06 | -3.86 | -0.33 | 1175.17 | 1175.85 | 1169.52 | 0 |
| 1734386400 | 1174.92 | -8.24 | -0.70 | 1180.07 | 1183.94 | 1173.67 | 0 |
| 1734127200 | 1183.16 | -14.85 | -1.24 | 1193.31 | 1193.66 | 1181.74 | 0 |
| 1734040800 | 1198.01 | -3.86 | -0.32 | 1203.98 | 1205.82 | 1197.27 | 0 |
| 1733954400 | 1201.8699 | 3.87 | 0.32 | 1193.38 | 1205.1199 | 1193.34 | 0 |
| 1733868000 | 1198 | -1.5 | -0.13 | 1197.95 | 1203.56 | 1194.74 | 0 |
| 1733781600 | 1199.5 | -6.5 | -0.54 | 1214.67 | 1214.71 | 1198.38 | 0 |
| 1733522400 | 1206 | 3.94 | 0.33 | 1204.93 | 1211.47 | 1204.28 | 0 |
| 1733436000 | 1202.06 | 1.76 | 0.15 | 1197.48 | 1206.29 | 1196.23 | 0 |
| 1733349600 | 1200.3 | 10.94 | 0.92 | 1189.8 | 1200.66 | 1189.08 | 0 |
| 1733263200 | 1189.3599 | 0.66 | 0.06 | 1189.98 | 1191.08 | 1186.28 | 0 |
| 1733176800 | 1188.7 | -3.74 | -0.31 | 1191.32 | 1192.25 | 1184.74 | 0 |
| 1732917600 | 1192.44 | -1.08 | -0.09 | 1189.73 | 1193.64 | 1187.93 | 0 |
| 1732744800 | 1193.52 | 6.94 | 0.58 | 1194.3 | 1196.67 | 1192.1199 | 0 |
| 1732658400 | 1186.58 | 3.58 | 0.30 | 1182.52 | 1188.45 | 1182.17 | 0 |
| 1732572000 | 1183 | 5.04 | 0.43 | 1176.96 | 1186.6199 | 1176.45 | 0 |
| 1732312800 | 1177.96 | 5.63 | 0.48 | 1168.93 | 1178.58 | 1167.64 | 0 |
| 1732226400 | 1172.33 | 8.7 | 0.75 | 1161.96 | 1173.22 | 1159.82 | 0 |
| 1732140000 | 1163.63 | 1.32 | 0.11 | 1162.64 | 1163.66 | 1153.05 | 0 |
| 1732053600 | 1162.31 | 1.65 | 0.14 | 1163.83 | 1164.24 | 1152.8699 | 0 |
| 1731967200 | 1160.66 | 6.14 | 0.53 | 1155.18 | 1161.96 | 1152.8599 | 0 |
| 1731708000 | 1154.52 | -9.89 | -0.85 | 1164.35 | 1165.1 | 1152.95 | 0 |
| 1731621600 | 1164.41 | -5.01 | -0.43 | 1164.28 | 1172.08 | 1163.58 | 0 |
| 1731535200 | 1169.42 | -0.12 | -0.01 | 1170.17 | 1173.31 | 1167.65 | 0 |
| 1731448800 | 1169.54 | -14.54 | -1.23 | 1174.52 | 1175.06 | 1164.54 | 0 |
| 1731362400 | 1184.08 | 11.69 | 1.00 | 1168.8699 | 1184.42 | 1168.52 | 0 |
| 1731103200 | 1172.39 | -1.01 | -0.09 | 1168.22 | 1176.6 | 1164.24 | 0 |
| 1731016800 | 1173.4 | 8.29 | 0.71 | 1173.02 | 1177.89 | 1172.73 | 0 |
| 1730930400 | 1165.1099 | 19.27 | 1.68 | 1143.1199 | 1168.16 | 1142.01 | 0 |
| 1730844000 | 1145.84 | 16.61 | 1.47 | 1133.95 | 1146.13 | 1133.95 | 0 |
| 1730757600 | 1129.23 | -3.14 | -0.28 | 1135.32 | 1135.42 | 1128.59 | 0 |
| 1730494800 | 1132.3699 | 12.42 | 1.11 | 1122.58 | 1137.82 | 1122 | 0 |
| 1730408400 | 1119.95 | -1.1 | -0.10 | 1121.26 | 1134.22 | 1119.56 | 0 |
| 1730322000 | 1121.05 | -6.95 | -0.62 | 1125.21 | 1127.02 | 1118.21 | 0 |
| 1730235600 | 1128 | 7.38 | 0.66 | 1124.42 | 1130.3 | 1120.65 | 0 |
| 1730149200 | 1120.6199 | 11.03 | 0.99 | 1111.09 | 1124.55 | 1110.64 | 0 |
| 1729890000 | 1109.59 | -4.7 | -0.42 | 1113.38 | 1117.29 | 1107.85 | 0 |
| 1729803600 | 1114.29 | -0.22 | -0.02 | 1111.08 | 1116.73 | 1110.81 | 0 |
| 1729717200 | 1114.51 | -6.29 | -0.56 | 1127.69 | 1127.76 | 1109.3 | 0 |
| 1729630800 | 1120.8 | 2.29 | 0.20 | 1120.32 | 1123.2 | 1115.33 | 0 |
| 1729544400 | 1118.51 | -4.98 | -0.44 | 1120.21 | 1121.22 | 1114.72 | 0 |
| 1729285200 | 1123.49 | 15.29 | 1.38 | 1117.81 | 1123.68 | 1116.74 | 0 |
| 1729198800 | 1108.2 | 0.51 | 0.05 | 1105.42 | 1110.38 | 1104.96 | 0 |
| 1729112400 | 1107.69 | 7.81 | 0.71 | 1100.2 | 1108.4 | 1099.88 | 0 |
| 1729026000 | 1099.88 | -7.12 | -0.64 | 1097.41 | 1104.32 | 1097.29 | 0 |
| 1728939600 | 1107 | -5.1 | -0.46 | 1102.91 | 1107.73 | 1100.46 | 0 |
| 1728680400 | 1112.1 | 8.3 | 0.75 | 1103.65 | 1114.5 | 1103.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
