DJ US Thematic Long Quality (DJTLQU)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 3818.21 | 36.96 | 0.98 | 3780.93 | 3818.67 | 3763.17 | 0 |
| 1740693600 | 3781.25 | -55.72 | -1.45 | 3843.51 | 3851.33 | 3780.52 | 0 |
| 1740607200 | 3836.97 | 0.18 | 0.00 | 3851.46 | 3877.24 | 3826.41 | 0 |
| 1740520800 | 3836.79 | -10.28 | -0.27 | 3845.98 | 3856.15 | 3810.58 | 0 |
| 1740434400 | 3847.07 | -5.37 | -0.14 | 3861.24 | 3870.5 | 3829.43 | 0 |
| 1740175200 | 3852.44 | -71.64 | -1.83 | 3939.73 | 3940.61 | 3842.76 | 0 |
| 1740088800 | 3924.08 | -30.6 | -0.77 | 3943.42 | 3944.79 | 3905.65 | 0 |
| 1740002400 | 3954.68 | 0.1 | 0.00 | 3941.38 | 3962.01 | 3935.72 | 0 |
| 1739916000 | 3954.58 | 33.62 | 0.86 | 3930.98 | 3954.58 | 3925.02 | 0 |
| 1739570400 | 3920.96 | -3.89 | -0.10 | 3934.68 | 3940.93 | 3917.73 | 0 |
| 1739484000 | 3924.85 | 28.78 | 0.74 | 3901.19 | 3925.71 | 3886.88 | 0 |
| 1739397600 | 3896.07 | -27.05 | -0.69 | 3880.83 | 3903.78 | 3872.83 | 0 |
| 1739311200 | 3923.12 | -17.67 | -0.45 | 3922.46 | 3931.68 | 3911.93 | 0 |
| 1739224800 | 3940.79 | 14.7 | 0.37 | 3949.81 | 3951.82 | 3929.82 | 0 |
| 1738965600 | 3926.09 | -27.21 | -0.69 | 3966.56 | 3970.28 | 3919.92 | 0 |
| 1738879200 | 3953.3 | 3.72 | 0.09 | 3965.19 | 3966.93 | 3928.36 | 0 |
| 1738792800 | 3949.58 | 26.06 | 0.66 | 3932.26 | 3949.77 | 3913.12 | 0 |
| 1738706400 | 3923.52 | 20.41 | 0.52 | 3895.83 | 3926.84 | 3895.83 | 0 |
| 1738620000 | 3903.11 | -32.19 | -0.82 | 3878.83 | 3919.04 | 3853.35 | 0 |
| 1738360800 | 3935.3 | -42.02 | -1.06 | 3973.34 | 3983.88 | 3930.23 | 0 |
| 1738274400 | 3977.32 | 49.68 | 1.26 | 3956.19 | 3991.35 | 3952.9 | 0 |
| 1738188000 | 3927.64 | -14.13 | -0.36 | 3946.43 | 3954.9 | 3913.96 | 0 |
| 1738101600 | 3941.77 | 4.4 | 0.11 | 3938.36 | 3951.32 | 3920.35 | 0 |
| 1738015200 | 3937.37 | -31.58 | -0.80 | 3925.47 | 3952.28 | 3921.3 | 0 |
| 1737756000 | 3968.95 | -14.15 | -0.36 | 3980.7 | 3981.62 | 3961.32 | 0 |
| 1737669600 | 3983.1 | 10.22 | 0.26 | 3959.6 | 3983.11 | 3946.08 | 0 |
| 1737583200 | 3972.88 | -9.04 | -0.23 | 3991.82 | 3992.73 | 3972.37 | 0 |
| 1737496800 | 3981.92 | 45.81 | 1.16 | 3963.91 | 3985.31 | 3958.25 | 0 |
| 1737151200 | 3936.11 | 17.39 | 0.44 | 3950.27 | 3951.9 | 3932.68 | 0 |
| 1737064800 | 3918.72 | 34.42 | 0.89 | 3891.71 | 3926.14 | 3881.24 | 0 |
| 1736978400 | 3884.3 | 51.07 | 1.33 | 3893.8 | 3906.09 | 3876.66 | 0 |
| 1736892000 | 3833.23 | 33.59 | 0.88 | 3817.48 | 3837.63 | 3802.21 | 0 |
| 1736805600 | 3799.64 | 19.38 | 0.51 | 3752.98 | 3800.45 | 3750.53 | 0 |
| 1736546400 | 3780.26 | -56.67 | -1.48 | 3801.85 | 3806.51 | 3770.74 | 0 |
| 1736373600 | 3836.93 | 2.25 | 0.06 | 3823.84 | 3837.79 | 3799.64 | 0 |
| 1736287200 | 3834.68 | -23.42 | -0.61 | 3868.73 | 3881.49 | 3819.68 | 0 |
| 1736200800 | 3858.1 | 10.99 | 0.29 | 3865.74 | 3896.19 | 3853.62 | 0 |
| 1735941600 | 3847.11 | 49.35 | 1.30 | 3814.05 | 3852.45 | 3803.21 | 0 |
| 1735855200 | 3797.76 | -6.46 | -0.17 | 3829.99 | 3845.42 | 3782.64 | 0 |
| 1735682400 | 3804.22 | -3.26 | -0.09 | 3821 | 3831.54 | 3796.4 | 0 |
| 1735596000 | 3807.48 | -39.55 | -1.03 | 3813.28 | 3825.49 | 3779.15 | 0 |
| 1735336800 | 3847.03 | -37.87 | -0.97 | 3859.97 | 3877.07 | 3824.68 | 0 |
| 1735250400 | 3884.9 | 3.6 | 0.09 | 3865.46 | 3890.32 | 3861.72 | 0 |
| 1735077600 | 3881.3 | 31.93 | 0.83 | 3852.6 | 3881.92 | 3847.53 | 0 |
| 1734991200 | 3849.37 | 8.36 | 0.22 | 3834.1 | 3850.91 | 3816.67 | 0 |
| 1734732000 | 3841.01 | 26.47 | 0.69 | 3791.4 | 3876.33 | 3790.84 | 0 |
| 1734645600 | 3814.54 | -12.02 | -0.31 | 3849.37 | 3866.95 | 3813.37 | 0 |
| 1734559200 | 3826.56 | -138.25 | -3.49 | 3967.91 | 3972.95 | 3822.49 | 0 |
| 1734472800 | 3964.81 | -31.92 | -0.80 | 3977.28 | 3992 | 3957.89 | 0 |
| 1734386400 | 3996.73 | -2.7 | -0.07 | 3996 | 4019.9 | 3989.52 | 0 |
| 1734127200 | 3999.43 | -17.33 | -0.43 | 4015.4 | 4016.75 | 3987.85 | 0 |
| 1734040800 | 4016.76 | -25.81 | -0.64 | 4033.84 | 4037.78 | 4016.28 | 0 |
| 1733954400 | 4042.57 | 17.26 | 0.43 | 4044.69 | 4053.4 | 4036.98 | 0 |
| 1733868000 | 4025.31 | -31.82 | -0.78 | 4050.41 | 4050.41 | 4019.62 | 0 |
| 1733781600 | 4057.13 | -13.4 | -0.33 | 4080.63 | 4085.82 | 4056.42 | 0 |
| 1733522400 | 4070.53 | 15.7 | 0.39 | 4080.57 | 4090.61 | 4062.36 | 0 |
| 1733436000 | 4054.83 | -32.96 | -0.81 | 4083.35 | 4085.95 | 4053.93 | 0 |
| 1733349600 | 4087.79 | 5.41 | 0.13 | 4087.43 | 4091.77 | 4070.65 | 0 |
| 1733263200 | 4082.38 | -6.9 | -0.17 | 4088.11 | 4093.13 | 4072.11 | 0 |
| 1733176800 | 4089.28 | 5.18 | 0.13 | 4091.1 | 4095.79 | 4069.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
