DJ Insurance Titans 30 Total Return (DJTINNT)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1050.19 | 13.99 | 1.35 | 1038.56 | 1053.8599 | 1037.8699 | 0 |
| 1740780000 | 1036.2 | 5.43 | 0.53 | 1026.35 | 1036.68 | 1024.97 | 0 |
| 1740693600 | 1030.77 | 8.1 | 0.79 | 1022.19 | 1033.09 | 1019.73 | 0 |
| 1740607200 | 1022.67 | 2.92 | 0.29 | 1025.49 | 1028.96 | 1021.12 | 0 |
| 1740520800 | 1019.75 | 10.64 | 1.05 | 1008.5 | 1021.39 | 1007.96 | 0 |
| 1740434400 | 1009.11 | 11.21 | 1.12 | 999.84 | 1012.11 | 998.78 | 0 |
| 1740175200 | 997.9 | -2.09 | -0.21 | 1001.37 | 1003.59 | 997.47 | 0 |
| 1740088800 | 999.99 | 1.19 | 0.12 | 1000.64 | 1001.27 | 995.38 | 0 |
| 1740002400 | 998.8 | -4.04 | -0.40 | 1002.65 | 1003.13 | 994 | 0 |
| 1739916000 | 1002.84 | 8.69 | 0.87 | 998.68 | 1003.74 | 997.31 | 0 |
| 1739570400 | 994.15 | -5.86 | -0.59 | 1000.63 | 1001.09 | 993.3 | 0 |
| 1739484000 | 1000.01 | 12 | 1.21 | 991.42 | 1000.33 | 990.95 | 0 |
| 1739397600 | 988.01 | 3.02 | 0.31 | 986.4 | 988.63 | 981.95 | 0 |
| 1739311200 | 984.99 | 1.92 | 0.20 | 981.81 | 986.34 | 978.45 | 0 |
| 1739224800 | 983.07 | -2.71 | -0.27 | 985.51 | 987.1 | 982.03 | 0 |
| 1738965600 | 985.78 | -0.78 | -0.08 | 987.44 | 988.97 | 984.09 | 0 |
| 1738879200 | 986.56 | 4.42 | 0.45 | 983.39 | 987.22 | 982.19 | 0 |
| 1738792800 | 982.14 | 4.54 | 0.46 | 976.94 | 982.38 | 976.13 | 0 |
| 1738706400 | 977.6 | 6.91 | 0.71 | 972.61 | 981.25 | 971.98 | 0 |
| 1738620000 | 970.69 | -2.73 | -0.28 | 965.26 | 971.58 | 957.53 | 0 |
| 1738360800 | 973.42 | -8.4 | -0.86 | 981.39 | 981.92 | 973.17 | 0 |
| 1738274400 | 981.82 | 4.5 | 0.46 | 979.82 | 985.24 | 977.84 | 0 |
| 1738188000 | 977.32 | 1.08 | 0.11 | 976.23 | 983.18 | 972.52 | 0 |
| 1738101600 | 976.24 | -6.36 | -0.65 | 980.56 | 984.81 | 974.66 | 0 |
| 1738015200 | 982.6 | 18.35 | 1.90 | 965.66 | 982.71 | 965.66 | 0 |
| 1737756000 | 964.25 | 2.95 | 0.31 | 965.18 | 965.63 | 962.35 | 0 |
| 1737669600 | 961.3 | 0.75 | 0.08 | 960.22 | 963.67 | 959.86 | 0 |
| 1737583200 | 960.55 | -3.61 | -0.37 | 963.36 | 967.81 | 960.34 | 0 |
| 1737496800 | 964.16 | 5.67 | 0.59 | 962.42 | 967.83 | 959.93 | 0 |
| 1737151200 | 958.49 | -2.52 | -0.26 | 960.91 | 965.84 | 958.45 | 0 |
| 1737064800 | 961.01 | 11.37 | 1.20 | 951.28 | 961.5 | 950.96 | 0 |
| 1736978400 | 949.64 | 11.01 | 1.17 | 941.7 | 951.44 | 941.43 | 0 |
| 1736892000 | 938.63 | 13.05 | 1.41 | 929.11 | 938.78 | 927.73 | 0 |
| 1736805600 | 925.58 | 1.01 | 0.11 | 921.85 | 926.28 | 916.42 | 0 |
| 1736546400 | 924.57 | -25.5 | -2.68 | 942.22 | 942.26 | 921.97 | 0 |
| 1736373600 | 950.07 | -1.51 | -0.16 | 947.83 | 951.17 | 940.85 | 0 |
| 1736287200 | 951.58 | 3.27 | 0.34 | 945.82 | 956.48 | 945.72 | 0 |
| 1736200800 | 948.31 | -3.3 | -0.35 | 951.18 | 956.32 | 947.76 | 0 |
| 1735941600 | 951.61 | 3.54 | 0.37 | 949.74 | 953.29 | 948.57 | 0 |
| 1735855200 | 948.07 | -6.54 | -0.69 | 953.57 | 955.67 | 945.87 | 0 |
| 1735682400 | 954.61 | 0.19 | 0.02 | 954.63 | 956.7 | 952.07 | 0 |
| 1735596000 | 954.42 | -4.46 | -0.47 | 957.32 | 959.85 | 948.78 | 0 |
| 1735336800 | 958.88 | -1.32 | -0.14 | 959.31 | 962.72 | 956.86 | 0 |
| 1735250400 | 960.2 | 2.15 | 0.22 | 958.84 | 960.61 | 956.79 | 0 |
| 1735077600 | 958.05 | 4.42 | 0.46 | 954.65 | 958.14 | 953.46 | 0 |
| 1734991200 | 953.63 | 3.81 | 0.40 | 950.83 | 954.06 | 947.41 | 0 |
| 1734732000 | 949.82 | 5.43 | 0.57 | 942.05 | 955.12 | 938.2 | 0 |
| 1734645600 | 944.39 | 0.16 | 0.02 | 942.28 | 949.05 | 941.62 | 0 |
| 1734559200 | 944.23 | -17.22 | -1.79 | 961.47 | 962.17 | 944.06 | 0 |
| 1734472800 | 961.45 | -7.89 | -0.81 | 966.74 | 967.27 | 959.33 | 0 |
| 1734386400 | 969.34 | -5.92 | -0.61 | 972.59 | 974.19 | 968.91 | 0 |
| 1734127200 | 975.26 | 6.66 | 0.69 | 968.94 | 977.03 | 968.62 | 0 |
| 1734040800 | 968.6 | -4.16 | -0.43 | 973.97 | 977.49 | 968.51 | 0 |
| 1733954400 | 972.76 | -2.59 | -0.27 | 975.48 | 976.81 | 970.09 | 0 |
| 1733868000 | 975.35 | -10.81 | -1.10 | 983.09 | 984.53 | 973.5 | 0 |
| 1733781600 | 986.16 | -15.51 | -1.55 | 1002.13 | 1003.13 | 985.53 | 0 |
| 1733522400 | 1001.67 | -7.88 | -0.78 | 1008.92 | 1011.61 | 1000.32 | 0 |
| 1733436000 | 1009.55 | 6 | 0.60 | 1005.59 | 1012.06 | 1003.93 | 0 |
| 1733349600 | 1003.55 | -1.68 | -0.17 | 1003.64 | 1005.23 | 1001.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
