DJ US Thematic Long Size Total Return (DJTLSST)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 3252.28 | 43.25 | 1.35 | 3209.26 | 3256.4699 | 3207.37 | 0 |
| 1735855200 | 3209.03 | 5.47 | 0.17 | 3203.65 | 3247.54 | 3194.77 | 0 |
| 1735682400 | 3203.56 | 10.45 | 0.33 | 3194.27 | 3230.9899 | 3192.43 | 0 |
| 1735596000 | 3193.11 | -27.74 | -0.86 | 3220.85 | 3220.85 | 3158.29 | 0 |
| 1735336800 | 3220.85 | -34.99 | -1.07 | 3256.01 | 3257.06 | 3201.69 | 0 |
| 1735250400 | 3255.84 | 19 | 0.59 | 3236.84 | 3260.7399 | 3217.08 | 0 |
| 1735077600 | 3236.84 | 25.04 | 0.78 | 3211.8 | 3236.84 | 3205.01 | 0 |
| 1734991200 | 3211.8 | 9.27 | 0.29 | 3202.89 | 3212.94 | 3181.7 | 0 |
| 1734732000 | 3202.53 | 35.63 | 1.13 | 3166.9 | 3232.53 | 3149.01 | 0 |
| 1734645600 | 3166.9 | -14.96 | -0.47 | 3182.12 | 3222.78 | 3160.13 | 0 |
| 1734559200 | 3181.86 | -123.64 | -3.74 | 3305.5 | 3326.04 | 3172.66 | 0 |
| 1734472800 | 3305.5 | -29.67 | -0.89 | 3335.33 | 3336.04 | 3297.79 | 0 |
| 1734386400 | 3335.17 | 3.96 | 0.12 | 3331.88 | 3355.86 | 3315.87 | 0 |
| 1734127200 | 3331.21 | -16.1 | -0.48 | 3348.2199 | 3348.2199 | 3315.25 | 0 |
| 1734040800 | 3347.31 | -24.19 | -0.72 | 3371.81 | 3372.01 | 3346.85 | 0 |
| 1733954400 | 3371.5 | 4.96 | 0.15 | 3366.87 | 3386.6 | 3356.28 | 0 |
| 1733868000 | 3366.54 | -23.47 | -0.69 | 3390.37 | 3391.16 | 3351.2399 | 0 |
| 1733781600 | 3390.01 | 9.37 | 0.28 | 3380.7 | 3430.25 | 3380.7 | 0 |
| 1733522400 | 3380.64 | 9.69 | 0.29 | 3371.12 | 3396.26 | 3370.58 | 0 |
| 1733436000 | 3370.95 | -36.51 | -1.07 | 3407.94 | 3414.56 | 3369.79 | 0 |
| 1733349600 | 3407.46 | 4.7 | 0.14 | 3402.91 | 3415.53 | 3396.3 | 0 |
| 1733263200 | 3402.76 | -21.73 | -0.63 | 3424.56 | 3424.56 | 3396.74 | 0 |
| 1733176800 | 3424.49 | 10.1 | 0.30 | 3415.96 | 3432.72 | 3397.48 | 0 |
| 1732917600 | 3414.39 | 12.85 | 0.38 | 3402.46 | 3425.66 | 3402.46 | 0 |
| 1732744800 | 3401.54 | 7.15 | 0.21 | 3394.39 | 3436.3 | 3394.39 | 0 |
| 1732658400 | 3394.39 | -37.65 | -1.10 | 3432.29 | 3432.29 | 3384.8 | 0 |
| 1732572000 | 3432.04 | 75.38 | 2.25 | 3356.77 | 3459.21 | 3356.77 | 0 |
| 1732312800 | 3356.66 | 68.07 | 2.07 | 3288.7399 | 3360.49 | 3288.7399 | 0 |
| 1732226400 | 3288.59 | 54.76 | 1.69 | 3233.83 | 3297.12 | 3233.83 | 0 |
| 1732140000 | 3233.83 | 16.96 | 0.53 | 3217.01 | 3233.9 | 3202.76 | 0 |
| 1732053600 | 3216.87 | 1.58 | 0.05 | 3215.51 | 3220.9699 | 3181.29 | 0 |
| 1731967200 | 3215.29 | 3.4 | 0.11 | 3212.68 | 3226.7 | 3206.4899 | 0 |
| 1731708000 | 3211.89 | -48.55 | -1.49 | 3261.52 | 3264.05 | 3206.04 | 0 |
| 1731621600 | 3260.44 | -32.7 | -0.99 | 3293.25 | 3304.63 | 3257.45 | 0 |
| 1731535200 | 3293.14 | -10.96 | -0.33 | 3304.43 | 3332.19 | 3287.7399 | 0 |
| 1731448800 | 3304.1 | -43.12 | -1.29 | 3325.12 | 3341.52 | 3295.5 | 0 |
| 1731362400 | 3347.2199 | 44.57 | 1.35 | 3302.65 | 3358.82 | 3302.65 | 0 |
| 1731103200 | 3302.65 | 17.32 | 0.53 | 3285.8 | 3307.2 | 3285.8 | 0 |
| 1731016800 | 3285.33 | 2.96 | 0.09 | 3282.57 | 3316.29 | 3281.9899 | 0 |
| 1730930400 | 3282.37 | 113.2 | 3.57 | 3169.17 | 3284.4899 | 3169.17 | 0 |
| 1730844000 | 3169.17 | 38.36 | 1.23 | 3130.94 | 3169.51 | 3114.62 | 0 |
| 1730757600 | 3130.81 | 16.22 | 0.52 | 3114.59 | 3158.86 | 3114.59 | 0 |
| 1730494800 | 3114.59 | 12.14 | 0.39 | 3102.48 | 3146.01 | 3102.48 | 0 |
| 1730408400 | 3102.45 | -32.11 | -1.02 | 3134.56 | 3149.98 | 3102.44 | 0 |
| 1730322000 | 3134.56 | -5.53 | -0.18 | 3140.09 | 3176.9899 | 3127.28 | 0 |
| 1730235600 | 3140.09 | -10.42 | -0.33 | 3150.51 | 3150.94 | 3122.91 | 0 |
| 1730149200 | 3150.51 | 39.52 | 1.27 | 3111.14 | 3160.16 | 3111.14 | 0 |
| 1729890000 | 3110.9899 | -13.73 | -0.44 | 3124.79 | 3149 | 3106.6 | 0 |
| 1729803600 | 3124.7199 | 10.4 | 0.33 | 3114.32 | 3133.2 | 3108.09 | 0 |
| 1729717200 | 3114.32 | -19.44 | -0.62 | 3133.76 | 3134.77 | 3088.03 | 0 |
| 1729630800 | 3133.76 | -14.56 | -0.46 | 3148.32 | 3148.32 | 3121.81 | 0 |
| 1729544400 | 3148.32 | -51.46 | -1.61 | 3199.78 | 3199.78 | 3145.58 | 0 |
| 1729285200 | 3199.78 | 7.72 | 0.24 | 3192.06 | 3204.1 | 3189.31 | 0 |
| 1729198800 | 3192.06 | -3.82 | -0.12 | 3195.88 | 3195.93 | 3171.35 | 0 |
| 1729112400 | 3195.88 | 38.61 | 1.22 | 3157.27 | 3201.27 | 3157.27 | 0 |
| 1729026000 | 3157.27 | -1.53 | -0.05 | 3158.8 | 3189.78 | 3156.89 | 0 |
| 1728939600 | 3158.8 | 15.91 | 0.51 | 3142.89 | 3160.13 | 3122.48 | 0 |
| 1728680400 | 3142.89 | 52.39 | 1.70 | 3090.7399 | 3144.02 | 3090.7399 | 0 |
| 1728594000 | 3090.5 | -3.85 | -0.12 | 3094.57 | 3094.57 | 3067.85 | 0 |
| 1728507600 | 3094.35 | 24.62 | 0.80 | 3079.7399 | 3109.54 | 3073.31 | 0 |
| 1728421200 | 3069.73 | -10.26 | -0.33 | 3080.1 | 3082.9899 | 3059.78 | 0 |
| 1728334800 | 3079.9899 | -26.66 | -0.86 | 3101.9899 | 3103.67 | 3064.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
