DJ US Thematic Long Size (DJTLSS)
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 |
|---|---|---|---|---|---|---|---|
| 1740607200 | 2513.2 | -4.14 | -0.16 | 2524.38 | 2541.91 | 2506.68 | 0 |
| 1740520800 | 2517.34 | -8.81 | -0.35 | 2527.45 | 2537.91 | 2501.35 | 0 |
| 1740434400 | 2526.15 | -6.53 | -0.26 | 2537.06 | 2545.04 | 2504.85 | 0 |
| 1740175200 | 2532.68 | -54.66 | -2.11 | 2604.77 | 2605.75 | 2527.37 | 0 |
| 1740088800 | 2587.34 | -15.24 | -0.59 | 2600.73 | 2605.2 | 2572.51 | 0 |
| 1740002400 | 2602.58 | -18.25 | -0.70 | 2607.67 | 2612.52 | 2598.76 | 0 |
| 1739916000 | 2620.83 | 30.23 | 1.17 | 2595.36 | 2621.52 | 2595.36 | 0 |
| 1739570400 | 2590.6 | 1.86 | 0.07 | 2597.31 | 2610 | 2588.07 | 0 |
| 1739484000 | 2588.7399 | 29.83 | 1.17 | 2572.92 | 2589.39 | 2565.63 | 0 |
| 1739397600 | 2558.91 | -14.33 | -0.56 | 2542.79 | 2562.98 | 2539.76 | 0 |
| 1739311200 | 2573.2399 | -13.89 | -0.54 | 2569.03 | 2580.19 | 2564.9899 | 0 |
| 1739224800 | 2587.13 | 0.01 | 0.00 | 2601.78 | 2602.57 | 2581.9699 | 0 |
| 1738965600 | 2587.12 | -29.57 | -1.13 | 2616.59 | 2619.7399 | 2583.88 | 0 |
| 1738879200 | 2616.69 | -8.85 | -0.34 | 2637.54 | 2640.2199 | 2603.73 | 0 |
| 1738792800 | 2625.54 | 17.22 | 0.66 | 2614.9899 | 2626.98 | 2604.79 | 0 |
| 1738706400 | 2608.32 | 25.77 | 1.00 | 2581.7 | 2609.77 | 2581.7 | 0 |
| 1738620000 | 2582.55 | -42.52 | -1.62 | 2565.63 | 2600.66 | 2550.04 | 0 |
| 1738360800 | 2625.07 | -27.9 | -1.05 | 2650.26 | 2662.34 | 2617.21 | 0 |
| 1738274400 | 2652.9699 | 33.89 | 1.29 | 2639.84 | 2664.06 | 2634.91 | 0 |
| 1738188000 | 2619.08 | -13.4 | -0.51 | 2635.9699 | 2644.2399 | 2606.42 | 0 |
| 1738101600 | 2632.48 | -0.81 | -0.03 | 2632.65 | 2643.95 | 2622.51 | 0 |
| 1738015200 | 2633.29 | -5.24 | -0.20 | 2624.16 | 2650.29 | 2620.65 | 0 |
| 1737756000 | 2638.53 | -5.3 | -0.20 | 2642.34 | 2652.37 | 2633.06 | 0 |
| 1737669600 | 2643.83 | 12.9 | 0.49 | 2623.16 | 2644.02 | 2614.07 | 0 |
| 1737583200 | 2630.93 | -19.23 | -0.73 | 2647.39 | 2648.33 | 2630.19 | 0 |
| 1737496800 | 2650.16 | 37.32 | 1.43 | 2630.05 | 2652.25 | 2625.87 | 0 |
| 1737151200 | 2612.84 | 10.98 | 0.42 | 2624.7 | 2626.41 | 2608.7 | 0 |
| 1737064800 | 2601.86 | 17.8 | 0.69 | 2584.31 | 2607.92 | 2572.86 | 0 |
| 1736978400 | 2584.06 | 35.73 | 1.40 | 2602.6 | 2609.44 | 2578.78 | 0 |
| 1736892000 | 2548.33 | 21.94 | 0.87 | 2542.87 | 2554.27 | 2526.87 | 0 |
| 1736805600 | 2526.39 | 21.93 | 0.88 | 2492.59 | 2527.03 | 2484.64 | 0 |
| 1736546400 | 2504.46 | -43.67 | -1.71 | 2518.7399 | 2521.57 | 2496.04 | 0 |
| 1736373600 | 2548.13 | -18.91 | -0.74 | 2549.17 | 2551.78 | 2525.53 | 0 |
| 1736287200 | 2567.04 | -10.95 | -0.42 | 2589.37 | 2608.2 | 2552.83 | 0 |
| 1736200800 | 2577.9899 | 5.87 | 0.23 | 2588.79 | 2614.19 | 2575.86 | 0 |
| 1735941600 | 2572.12 | 34.03 | 1.34 | 2547.25 | 2575.43 | 2536.6 | 0 |
| 1735855200 | 2538.09 | 4.25 | 0.17 | 2552.21 | 2568.55 | 2526.81 | 0 |
| 1735682400 | 2533.84 | 7.36 | 0.29 | 2538.14 | 2555.54 | 2525.03 | 0 |
| 1735596000 | 2526.48 | -21.95 | -0.86 | 2528.14 | 2537.51 | 2498.94 | 0 |
| 1735336800 | 2548.43 | -27.83 | -1.08 | 2562.05 | 2577.08 | 2533.28 | 0 |
| 1735250400 | 2576.26 | 15.04 | 0.59 | 2547.77 | 2580.14 | 2545.58 | 0 |
| 1735077600 | 2561.2199 | 19.81 | 0.78 | 2544.59 | 2561.2199 | 2536.04 | 0 |
| 1734991200 | 2541.41 | 7.05 | 0.28 | 2529.65 | 2542.31 | 2517.59 | 0 |
| 1734732000 | 2534.36 | 28.2 | 1.13 | 2493.39 | 2558.1 | 2492 | 0 |
| 1734645600 | 2506.16 | -12.05 | -0.48 | 2536.33 | 2550.39 | 2500.8 | 0 |
| 1734559200 | 2518.21 | -97.86 | -3.74 | 2623.92 | 2632.32 | 2510.93 | 0 |
| 1734472800 | 2616.07 | -23.6 | -0.89 | 2624.23 | 2640.2399 | 2609.96 | 0 |
| 1734386400 | 2639.67 | 2.61 | 0.10 | 2633.06 | 2656.05 | 2624.39 | 0 |
| 1734127200 | 2637.06 | -13.47 | -0.51 | 2645.94 | 2649.32 | 2624.42 | 0 |
| 1734040800 | 2650.53 | -19.4 | -0.73 | 2662.31 | 2670.09 | 2650.17 | 0 |
| 1733954400 | 2669.93 | 3.67 | 0.14 | 2680.17 | 2681.89 | 2657.88 | 0 |
| 1733868000 | 2666.26 | -18.88 | -0.70 | 2681.84 | 2685.76 | 2654.15 | 0 |
| 1733781600 | 2685.14 | 7.38 | 0.28 | 2690.2399 | 2717.02 | 2684.91 | 0 |
| 1733522400 | 2677.76 | 7.53 | 0.28 | 2689.4899 | 2690.14 | 2669.79 | 0 |
| 1733436000 | 2670.23 | -29.3 | -1.09 | 2703.2199 | 2704.78 | 2669.31 | 0 |
| 1733349600 | 2699.53 | 3.6 | 0.13 | 2698.28 | 2705.92 | 2690.69 | 0 |
| 1733263200 | 2695.93 | -17.27 | -0.64 | 2709.66 | 2712.2199 | 2691.16 | 0 |
| 1733176800 | 2713.2 | 6.76 | 0.25 | 2707.62 | 2719.73 | 2691.79 | 0 |
| 1732917600 | 2706.44 | 9.46 | 0.35 | 2707.37 | 2715.38 | 2702.89 | 0 |
| 1732744800 | 2696.98 | 5.66 | 0.21 | 2704.2199 | 2724.55 | 2695.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
