DJ US Relative Value (DJTLSV)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 2898.01 | -40.24 | -1.37 | 2937.86 | 2939.32 | 2874.89 | 0 |
| 1741640400 | 2938.25 | -50.61 | -1.69 | 2963.86 | 2989.8 | 2919.58 | 0 |
| 1741384800 | 2988.86 | 40.87 | 1.39 | 2941.98 | 2995.08 | 2936.2399 | 0 |
| 1741298400 | 2947.9899 | -14.87 | -0.50 | 2940.45 | 2963.86 | 2923.91 | 0 |
| 1741212000 | 2962.86 | 41.07 | 1.41 | 2928.48 | 2968.59 | 2911.35 | 0 |
| 1741125600 | 2921.79 | -51.03 | -1.72 | 2946.13 | 2968 | 2903.87 | 0 |
| 1741039200 | 2972.82 | -61.66 | -2.03 | 3047.2399 | 3058.07 | 2955.87 | 0 |
| 1740780000 | 3034.48 | 23.12 | 0.77 | 3007.41 | 3034.81 | 2996.45 | 0 |
| 1740693600 | 3011.36 | -27.97 | -0.92 | 3040.61 | 3059.54 | 3010.37 | 0 |
| 1740607200 | 3039.33 | -2.01 | -0.07 | 3051.71 | 3067.45 | 3031.93 | 0 |
| 1740520800 | 3041.34 | 0.68 | 0.02 | 3044.21 | 3057.2 | 3025.05 | 0 |
| 1740434400 | 3040.66 | 3.3 | 0.11 | 3049.16 | 3056.56 | 3022.9899 | 0 |
| 1740175200 | 3037.36 | -59.17 | -1.91 | 3101.94 | 3102.58 | 3030.52 | 0 |
| 1740088800 | 3096.53 | -11.45 | -0.37 | 3103.29 | 3108.9899 | 3075.9899 | 0 |
| 1740002400 | 3107.98 | -7.51 | -0.24 | 3091.03 | 3114.59 | 3087.82 | 0 |
| 1739916000 | 3115.4899 | 28.53 | 0.92 | 3089.44 | 3116.4699 | 3083.2199 | 0 |
| 1739570400 | 3086.96 | 6.72 | 0.22 | 3088.96 | 3107.35 | 3082.32 | 0 |
| 1739484000 | 3080.2399 | 36.05 | 1.18 | 3054.51 | 3082.38 | 3051.46 | 0 |
| 1739397600 | 3044.19 | -16.92 | -0.55 | 3032.71 | 3049.75 | 3026.07 | 0 |
| 1739311200 | 3061.11 | -0.25 | -0.01 | 3046.04 | 3065.64 | 3046.04 | 0 |
| 1739224800 | 3061.36 | 0.52 | 0.02 | 3074.33 | 3074.58 | 3054.38 | 0 |
| 1738965600 | 3060.84 | -23.33 | -0.76 | 3088 | 3089.59 | 3055.9699 | 0 |
| 1738879200 | 3084.17 | -11.63 | -0.38 | 3105.81 | 3108.5 | 3069.41 | 0 |
| 1738792800 | 3095.8 | 13.31 | 0.43 | 3091.15 | 3099.19 | 3069.59 | 0 |
| 1738706400 | 3082.4899 | 19.39 | 0.63 | 3059.82 | 3088.11 | 3058.73 | 0 |
| 1738620000 | 3063.1 | -49.34 | -1.59 | 3052.7399 | 3086.9 | 3024.7 | 0 |
| 1738360800 | 3112.44 | -32.5 | -1.03 | 3139.14 | 3153.44 | 3105.12 | 0 |
| 1738274400 | 3144.94 | 24.2 | 0.78 | 3140.4699 | 3158.44 | 3124 | 0 |
| 1738188000 | 3120.7399 | -2.66 | -0.09 | 3130.27 | 3142.29 | 3107.86 | 0 |
| 1738101600 | 3123.4 | -16.88 | -0.54 | 3136.43 | 3138.93 | 3113.54 | 0 |
| 1738015200 | 3140.28 | 14.56 | 0.47 | 3120.44 | 3144.93 | 3120.44 | 0 |
| 1737756000 | 3125.7199 | 4.53 | 0.15 | 3124.16 | 3136.96 | 3118.1 | 0 |
| 1737669600 | 3121.19 | 14.94 | 0.48 | 3103.16 | 3123.77 | 3097.07 | 0 |
| 1737583200 | 3106.25 | -20.88 | -0.67 | 3123 | 3125.33 | 3105.21 | 0 |
| 1737496800 | 3127.13 | 39.59 | 1.28 | 3104.08 | 3128.91 | 3104.08 | 0 |
| 1737151200 | 3087.54 | 14.52 | 0.47 | 3092.2399 | 3098.04 | 3083.25 | 0 |
| 1737064800 | 3073.02 | 17.19 | 0.56 | 3053.54 | 3077.82 | 3043.83 | 0 |
| 1736978400 | 3055.83 | 35.89 | 1.19 | 3072.9699 | 3078.34 | 3047.77 | 0 |
| 1736892000 | 3019.94 | 35.34 | 1.18 | 3000.52 | 3023.82 | 2993.1 | 0 |
| 1736805600 | 2984.6 | 25.84 | 0.87 | 2947.52 | 2985.12 | 2942.11 | 0 |
| 1736546400 | 2958.76 | -31.71 | -1.06 | 2970.52 | 2979 | 2950.28 | 0 |
| 1736373600 | 2990.4699 | -11.68 | -0.39 | 2983.46 | 2991.2199 | 2957.08 | 0 |
| 1736287200 | 3002.15 | -3.26 | -0.11 | 3019.12 | 3032.96 | 2988.63 | 0 |
| 1736200800 | 3005.41 | 7.69 | 0.26 | 3016.5 | 3045.82 | 3002.17 | 0 |
| 1735941600 | 2997.7199 | 24.59 | 0.83 | 2980.18 | 3000.58 | 2957.58 | 0 |
| 1735855200 | 2973.13 | -5.77 | -0.19 | 2997.62 | 3011.48 | 2963.39 | 0 |
| 1735682400 | 2978.9 | 13.88 | 0.47 | 2971.94 | 2993.2399 | 2964.57 | 0 |
| 1735596000 | 2965.02 | -26.22 | -0.88 | 2970.2 | 2977.71 | 2940.21 | 0 |
| 1735336800 | 2991.2399 | -21.18 | -0.70 | 2995.94 | 3019.43 | 2977.04 | 0 |
| 1735250400 | 3012.42 | 9.61 | 0.32 | 2989.17 | 3015.9899 | 2987.5 | 0 |
| 1735077600 | 3002.81 | 18.9 | 0.63 | 2983.05 | 3003.16 | 2975.51 | 0 |
| 1734991200 | 2983.91 | 13.71 | 0.46 | 2962.43 | 2985.32 | 2951.41 | 0 |
| 1734732000 | 2970.2 | 39.04 | 1.33 | 2922.05 | 2993.76 | 2921.8 | 0 |
| 1734645600 | 2931.16 | -16.21 | -0.55 | 2962.56 | 2979.14 | 2928.82 | 0 |
| 1734559200 | 2947.37 | -98.97 | -3.25 | 3052.61 | 3069.79 | 2945.64 | 0 |
| 1734472800 | 3046.34 | -23.8 | -0.78 | 3053.86 | 3072.2199 | 3039.8 | 0 |
| 1734386400 | 3070.14 | -19.57 | -0.63 | 3082.64 | 3098.44 | 3068.45 | 0 |
| 1734127200 | 3089.71 | -13.87 | -0.45 | 3099.78 | 3099.87 | 3078.57 | 0 |
| 1734040800 | 3103.58 | -18.69 | -0.60 | 3118.15 | 3125.02 | 3103.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
