DJ US Thematic Market Neutral Quality Total Return (DJTMNQUT)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1160.68 | -1.85 | -0.16 | 1172.6 | 1172.6 | 1158.49 | 0 |
| 1741899600 | 1162.53 | -4.03 | -0.35 | 1166.6 | 1166.6 | 1161.31 | 0 |
| 1741813200 | 1166.56 | -2.13 | -0.18 | 1169.7 | 1169.99 | 1165.9 | 0 |
| 1741726800 | 1168.69 | -3.4 | -0.29 | 1172.1199 | 1175.03 | 1168.58 | 0 |
| 1741640400 | 1172.09 | 12.09 | 1.04 | 1160.03 | 1174.29 | 1160.03 | 0 |
| 1741384800 | 1160 | -0.26 | -0.02 | 1160.21 | 1163.13 | 1158.83 | 0 |
| 1741298400 | 1160.26 | 6.71 | 0.58 | 1153.51 | 1160.88 | 1153.51 | 0 |
| 1741212000 | 1153.55 | -4.45 | -0.38 | 1158.02 | 1158.02 | 1152.71 | 0 |
| 1741125600 | 1158 | 8.01 | 0.70 | 1149.76 | 1161.26 | 1149.76 | 0 |
| 1741039200 | 1149.99 | 8.88 | 0.78 | 1140.8699 | 1151.24 | 1137.92 | 0 |
| 1740780000 | 1141.1099 | -6.11 | -0.53 | 1146.67 | 1146.85 | 1139.49 | 0 |
| 1740693600 | 1147.22 | -3.05 | -0.27 | 1150.28 | 1150.83 | 1144.1199 | 0 |
| 1740607200 | 1150.27 | 0.54 | 0.05 | 1149.65 | 1151.38 | 1148.5 | 0 |
| 1740520800 | 1149.73 | 2.68 | 0.23 | 1147.15 | 1152.1099 | 1144.92 | 0 |
| 1740434400 | 1147.05 | 2.68 | 0.23 | 1144.31 | 1152.23 | 1143.98 | 0 |
| 1740175200 | 1144.3699 | 4.35 | 0.38 | 1144.45 | 1145.05 | 1140.27 | 0 |
| 1740088800 | 1140.02 | -5.18 | -0.45 | 1145.19 | 1145.34 | 1139.64 | 0 |
| 1740002400 | 1145.2 | 4.76 | 0.42 | 1140.46 | 1146.04 | 1140.46 | 0 |
| 1739916000 | 1140.44 | -0.43 | -0.04 | 1140.78 | 1143.44 | 1139.3699 | 0 |
| 1739570400 | 1140.8699 | -3.71 | -0.32 | 1147.09 | 1147.09 | 1140.49 | 0 |
| 1739484000 | 1144.58 | -6.23 | -0.54 | 1150.84 | 1150.84 | 1141.96 | 0 |
| 1739397600 | 1150.81 | -6.32 | -0.55 | 1156.98 | 1158.17 | 1150.6199 | 0 |
| 1739311200 | 1157.13 | -0.85 | -0.07 | 1157.99 | 1160.07 | 1156.1199 | 0 |
| 1739224800 | 1157.98 | 4.63 | 0.40 | 1153.3599 | 1159.44 | 1153.3599 | 0 |
| 1738965600 | 1153.35 | 1.44 | 0.13 | 1151.78 | 1156.4 | 1151.78 | 0 |
| 1738879200 | 1151.91 | 1.58 | 0.14 | 1150.33 | 1152.2 | 1148.78 | 0 |
| 1738792800 | 1150.33 | 2.55 | 0.22 | 1147.8599 | 1150.41 | 1145.56 | 0 |
| 1738706400 | 1147.78 | 0.38 | 0.03 | 1147.3599 | 1150.54 | 1146.28 | 0 |
| 1738620000 | 1147.4 | 5.29 | 0.46 | 1141.99 | 1151.82 | 1141.99 | 0 |
| 1738360800 | 1142.1099 | -1.78 | -0.16 | 1143.6 | 1143.78 | 1139.91 | 0 |
| 1738274400 | 1143.89 | 0.5 | 0.04 | 1143.39 | 1146.17 | 1142.35 | 0 |
| 1738188000 | 1143.39 | 0.57 | 0.05 | 1142.83 | 1144.34 | 1140.33 | 0 |
| 1738101600 | 1142.82 | 0.3 | 0.03 | 1142.52 | 1144.99 | 1139.31 | 0 |
| 1738015200 | 1142.52 | -3.08 | -0.27 | 1145.49 | 1145.6 | 1139.28 | 0 |
| 1737756000 | 1145.6 | -3.88 | -0.34 | 1149.51 | 1149.51 | 1142.54 | 0 |
| 1737669600 | 1149.48 | -6.3 | -0.55 | 1155.72 | 1155.72 | 1148.46 | 0 |
| 1737583200 | 1155.78 | 3.21 | 0.28 | 1152.57 | 1156.77 | 1152.57 | 0 |
| 1737496800 | 1152.57 | -1.56 | -0.14 | 1154.13 | 1157.91 | 1152.33 | 0 |
| 1737151200 | 1154.13 | 0.07 | 0.01 | 1154.17 | 1155.75 | 1152.03 | 0 |
| 1737064800 | 1154.06 | 0.91 | 0.08 | 1153.19 | 1159.94 | 1153.19 | 0 |
| 1736978400 | 1153.15 | -0.8 | -0.07 | 1154.01 | 1154.01 | 1146.8 | 0 |
| 1736892000 | 1153.95 | 3.17 | 0.28 | 1150.8599 | 1154.02 | 1148.58 | 0 |
| 1736805600 | 1150.78 | -4.29 | -0.37 | 1147.35 | 1156.35 | 1147.35 | 0 |
| 1736546400 | 1155.07 | 1.26 | 0.11 | 1153.85 | 1157.8599 | 1153.84 | 0 |
| 1736373600 | 1153.81 | 6.97 | 0.61 | 1146.8699 | 1154 | 1146.8699 | 0 |
| 1736287200 | 1146.84 | 1.14 | 0.10 | 1145.72 | 1147.96 | 1141.41 | 0 |
| 1736200800 | 1145.7 | 0.23 | 0.02 | 1145.44 | 1146.34 | 1142.25 | 0 |
| 1735941600 | 1145.47 | 0.38 | 0.03 | 1145.03 | 1147.95 | 1144.16 | 0 |
| 1735855200 | 1145.09 | -4.46 | -0.39 | 1149.56 | 1149.57 | 1144.98 | 0 |
| 1735682400 | 1149.55 | -4.37 | -0.38 | 1153.3699 | 1153.3699 | 1147.55 | 0 |
| 1735596000 | 1153.92 | -0.44 | -0.04 | 1154.3599 | 1157.3 | 1153.75 | 0 |
| 1735336800 | 1154.3599 | -0.36 | -0.03 | 1154.8599 | 1155.41 | 1152 | 0 |
| 1735250400 | 1154.72 | -1.91 | -0.17 | 1156.6 | 1158.27 | 1153.74 | 0 |
| 1735077600 | 1156.63 | 1.17 | 0.10 | 1155.46 | 1157.8 | 1155.21 | 0 |
| 1734991200 | 1155.46 | 0.05 | 0.00 | 1155.39 | 1157.89 | 1155.07 | 0 |
| 1734732000 | 1155.41 | -11.1 | -0.95 | 1166.49 | 1166.49 | 1154.94 | 0 |
| 1734645600 | 1166.51 | 1.63 | 0.14 | 1164.82 | 1168.1199 | 1160.72 | 0 |
| 1734559200 | 1164.88 | 4.16 | 0.36 | 1160.72 | 1166.74 | 1158.45 | 0 |
| 1734472800 | 1160.72 | 0.49 | 0.04 | 1160.28 | 1163.2 | 1159.94 | 0 |
| 1734386400 | 1160.23 | -0.44 | -0.04 | 1160.71 | 1162.92 | 1159.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
