DJ US Relative Value Total Return (DJTLSVT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4294.89 | -43.45 | -1.00 | 4339.7299 | 4351.45 | 4284.8 | 0 |
| 1738274400 | 4338.34 | 33.38 | 0.78 | 4304.96 | 4356.96 | 4304.96 | 0 |
| 1738188000 | 4304.96 | -3.61 | -0.08 | 4308.63 | 4334.68 | 4287.18 | 0 |
| 1738101600 | 4308.57 | -23.27 | -0.54 | 4331.84 | 4331.84 | 4294.96 | 0 |
| 1738015200 | 4331.84 | 20.36 | 0.47 | 4311.76 | 4338.26 | 4304.4799 | 0 |
| 1737756000 | 4311.4799 | 6.99 | 0.16 | 4305.2299 | 4326.9799 | 4300.97 | 0 |
| 1737669600 | 4304.49 | 20.84 | 0.49 | 4283.9 | 4308.05 | 4271.35 | 0 |
| 1737583200 | 4283.65 | -28.54 | -0.66 | 4312.4399 | 4312.4399 | 4282.22 | 0 |
| 1737496800 | 4312.1899 | 54.6 | 1.28 | 4257.59 | 4314.65 | 4257.59 | 0 |
| 1737151200 | 4257.59 | 20.08 | 0.47 | 4237.59 | 4272.08 | 4237.59 | 0 |
| 1737064800 | 4237.51 | 23.77 | 0.56 | 4213.81 | 4244.13 | 4197.25 | 0 |
| 1736978400 | 4213.74 | 49.48 | 1.19 | 4164.26 | 4244.79 | 4164.26 | 0 |
| 1736892000 | 4164.26 | 49.02 | 1.19 | 4115.52 | 4169.6 | 4115.52 | 0 |
| 1736805600 | 4115.24 | 35.62 | 0.87 | 4079.62 | 4115.95 | 4056.66 | 0 |
| 1736546400 | 4079.62 | -42.78 | -1.04 | 4123.32 | 4123.32 | 4067.92 | 0 |
| 1736373600 | 4122.4 | -15.82 | -0.38 | 4138.51 | 4138.51 | 4076.39 | 0 |
| 1736287200 | 4138.22 | -4.49 | -0.11 | 4142.71 | 4180.6899 | 4119.58 | 0 |
| 1736200800 | 4142.71 | 10.78 | 0.26 | 4132.1 | 4198.41 | 4132.1 | 0 |
| 1735941600 | 4131.93 | 34.34 | 0.84 | 4098.04 | 4135.88 | 4076.62 | 0 |
| 1735855200 | 4097.59 | -7.57 | -0.18 | 4105.55 | 4150.4399 | 4084.17 | 0 |
| 1735682400 | 4105.16 | 23.11 | 0.57 | 4086.05 | 4124.9 | 4085.43 | 0 |
| 1735596000 | 4082.05 | -35.76 | -0.87 | 4118.15 | 4118.15 | 4047.9 | 0 |
| 1735336800 | 4117.81 | -28.97 | -0.70 | 4146.96 | 4156.62 | 4098.26 | 0 |
| 1735250400 | 4146.78 | 13.22 | 0.32 | 4133.56 | 4151.7 | 4112.4799 | 0 |
| 1735077600 | 4133.56 | 26.25 | 0.64 | 4107.54 | 4134.04 | 4095.98 | 0 |
| 1734991200 | 4107.31 | 18.87 | 0.46 | 4088.44 | 4109.25 | 4062.57 | 0 |
| 1734732000 | 4088.44 | 54.43 | 1.35 | 4034.71 | 4120.86 | 4021.83 | 0 |
| 1734645600 | 4034.01 | -22.31 | -0.55 | 4056.32 | 4100.04 | 4030.79 | 0 |
| 1734559200 | 4056.32 | -136.2 | -3.25 | 4192.52 | 4224.79 | 4053.94 | 0 |
| 1734472800 | 4192.52 | -32.31 | -0.76 | 4225.28 | 4228.13 | 4183.52 | 0 |
| 1734386400 | 4224.83 | -26.42 | -0.62 | 4251.76 | 4263.76 | 4222.5 | 0 |
| 1734127200 | 4251.25 | -18.12 | -0.42 | 4270.32 | 4270.32 | 4235.92 | 0 |
| 1734040800 | 4269.37 | -25.32 | -0.59 | 4295.09 | 4298.87 | 4269.32 | 0 |
| 1733954400 | 4294.6899 | 9.28 | 0.22 | 4285.97 | 4307.25 | 4275.26 | 0 |
| 1733868000 | 4285.41 | -30.19 | -0.70 | 4315.71 | 4318.72 | 4270.59 | 0 |
| 1733781600 | 4315.6 | 7.55 | 0.18 | 4324.02 | 4357.54 | 4314.8 | 0 |
| 1733522400 | 4308.05 | -10.81 | -0.25 | 4319.74 | 4345.2299 | 4296.99 | 0 |
| 1733436000 | 4318.86 | -27.89 | -0.64 | 4347.01 | 4358.4399 | 4317.7299 | 0 |
| 1733349600 | 4346.75 | -12.68 | -0.29 | 4359.72 | 4361.25 | 4330.95 | 0 |
| 1733263200 | 4359.43 | -30.09 | -0.69 | 4389.87 | 4396.7 | 4353.43 | 0 |
| 1733176800 | 4389.52 | 2.21 | 0.05 | 4391.62 | 4398.36 | 4365.35 | 0 |
| 1732917600 | 4387.31 | 13.25 | 0.30 | 4375.63 | 4404.06 | 4375.63 | 0 |
| 1732744800 | 4374.06 | 2.21 | 0.05 | 4371.96 | 4410.84 | 4371.45 | 0 |
| 1732658400 | 4371.85 | -39.03 | -0.88 | 4411.2 | 4411.2 | 4354.51 | 0 |
| 1732572000 | 4410.88 | 73.57 | 1.70 | 4337.49 | 4445.71 | 4337.49 | 0 |
| 1732312800 | 4337.31 | 60.87 | 1.42 | 4276.74 | 4343.34 | 4276.74 | 0 |
| 1732226400 | 4276.4399 | 64.03 | 1.52 | 4213.21 | 4285.59 | 4213.21 | 0 |
| 1732140000 | 4212.41 | 10.82 | 0.26 | 4201.7 | 4212.66 | 4183.96 | 0 |
| 1732053600 | 4201.59 | -15.06 | -0.36 | 4216.81 | 4216.81 | 4168.04 | 0 |
| 1731967200 | 4216.65 | 8.37 | 0.20 | 4208.97 | 4226.05 | 4202.35 | 0 |
| 1731708000 | 4208.28 | -27.85 | -0.66 | 4237.93 | 4244.03 | 4197.7299 | 0 |
| 1731621600 | 4236.13 | -18.59 | -0.44 | 4255.41 | 4281.12 | 4231.67 | 0 |
| 1731535200 | 4254.72 | -7.84 | -0.18 | 4262.6899 | 4283.93 | 4248.5 | 0 |
| 1731448800 | 4262.56 | -40.5 | -0.94 | 4303.32 | 4303.32 | 4254.4 | 0 |
| 1731362400 | 4303.06 | 40.99 | 0.96 | 4262.07 | 4323.81 | 4262.07 | 0 |
| 1731103200 | 4262.07 | -0.73 | -0.02 | 4263.57 | 4275.07 | 4246.9799 | 0 |
| 1731016800 | 4262.8 | -12.82 | -0.30 | 4276.01 | 4289.1899 | 4256.25 | 0 |
| 1730930400 | 4275.62 | 153.35 | 3.72 | 4122.5 | 4280.9 | 4122.5 | 0 |
| 1730844000 | 4122.27 | 44.56 | 1.09 | 4077.71 | 4122.52 | 4058.33 | 0 |
| 1730757600 | 4077.71 | 6.66 | 0.16 | 4071.34 | 4116.9399 | 4071.34 | 0 |
| 1730494800 | 4071.05 | -3.2 | -0.08 | 4074.67 | 4111.9799 | 4067.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
