DJ Real Estate Titans 30 Total Return (DJTREAT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 207.19 | 3.41 | 1.67 | 203.96 | 207.27 | 203.93 | 0 |
| 1741899600 | 203.78 | -3.25 | -1.57 | 207.3 | 208.14 | 203.53 | 0 |
| 1741813200 | 207.03 | -0.56 | -0.27 | 207.5 | 208.34 | 206.33 | 0 |
| 1741726800 | 207.59 | -1.95 | -0.93 | 209.35 | 210.43 | 206.62 | 0 |
| 1741640400 | 209.54 | -1.73 | -0.82 | 211.41 | 213.01 | 208.68 | 0 |
| 1741384800 | 211.27 | 0.37 | 0.18 | 210.28 | 211.87 | 209.06 | 0 |
| 1741298400 | 210.9 | -5.3 | -2.45 | 216.24 | 216.32 | 210.79 | 0 |
| 1741212000 | 216.2 | 2.02 | 0.94 | 214.36 | 216.72 | 212.76 | 0 |
| 1741125600 | 214.18 | -2.03 | -0.94 | 216.24 | 217.82 | 213.96 | 0 |
| 1741039200 | 216.21 | 2.01 | 0.94 | 214.63 | 217.09 | 214.43 | 0 |
| 1740780000 | 214.2 | 0.67 | 0.31 | 212.94 | 214.61 | 212.18 | 0 |
| 1740693600 | 213.53 | 0.55 | 0.26 | 212.84 | 214.54 | 212.55 | 0 |
| 1740607200 | 212.98 | -0.71 | -0.33 | 214.11 | 214.59 | 212.55 | 0 |
| 1740520800 | 213.69 | 2.2 | 1.04 | 211.51 | 214.47 | 211.45 | 0 |
| 1740434400 | 211.49 | 0.42 | 0.20 | 210.97 | 212.61 | 210.06 | 0 |
| 1740175200 | 211.07 | -1.29 | -0.61 | 212.53 | 212.59 | 210.17 | 0 |
| 1740088800 | 212.36 | 0.88 | 0.42 | 210.98 | 212.62 | 210.09 | 0 |
| 1740002400 | 211.48 | 0.18 | 0.09 | 211.18 | 211.83 | 210.04 | 0 |
| 1739916000 | 211.3 | 0.54 | 0.26 | 210.61 | 212.12 | 209.98 | 0 |
| 1739570400 | 210.76 | -0.48 | -0.23 | 211.17 | 212.51 | 210.74 | 0 |
| 1739484000 | 211.24 | 1.93 | 0.92 | 209.52 | 211.67 | 208.64 | 0 |
| 1739397600 | 209.31 | -1.92 | -0.91 | 211.28 | 211.3 | 207.7 | 0 |
| 1739311200 | 211.23 | 0.91 | 0.43 | 210.31 | 211.24 | 209.2 | 0 |
| 1739224800 | 210.32 | 0.35 | 0.17 | 209.74 | 210.6 | 208.59 | 0 |
| 1738965600 | 209.97 | -1.15 | -0.54 | 210.89 | 211.36 | 209.22 | 0 |
| 1738879200 | 211.12 | 0.87 | 0.41 | 210.45 | 211.31 | 209.76 | 0 |
| 1738792800 | 210.25 | 3.11 | 1.50 | 207.2 | 210.67 | 207.18 | 0 |
| 1738706400 | 207.14 | 0.15 | 0.07 | 206.9 | 207.58 | 205.14 | 0 |
| 1738620000 | 206.99 | -0.56 | -0.27 | 207.08 | 207.63 | 204.11 | 0 |
| 1738360800 | 207.55 | -0.51 | -0.25 | 208.08 | 209.52 | 207.1 | 0 |
| 1738274400 | 208.06 | 2.45 | 1.19 | 205.69 | 209.32 | 205.68 | 0 |
| 1738188000 | 205.61 | -1.59 | -0.77 | 207.52 | 208.13 | 204.87 | 0 |
| 1738101600 | 207.2 | -2.66 | -1.27 | 209.31 | 209.4 | 206.54 | 0 |
| 1738015200 | 209.86 | 2.15 | 1.04 | 208.23 | 210 | 207.35 | 0 |
| 1737756000 | 207.71 | 0.56 | 0.27 | 207.4 | 208.98 | 206.45 | 0 |
| 1737669600 | 207.15 | 1.73 | 0.84 | 205.44 | 207.16 | 204.35 | 0 |
| 1737583200 | 205.42 | -3.22 | -1.54 | 208.72 | 208.77 | 205.33 | 0 |
| 1737496800 | 208.64 | 3.89 | 1.90 | 205.14 | 208.85 | 205.07 | 0 |
| 1737151200 | 204.75 | -0.11 | -0.05 | 204.9 | 205.91 | 204.74 | 0 |
| 1737064800 | 204.86 | 4.52 | 2.26 | 200.63 | 205.01 | 200.51 | 0 |
| 1736978400 | 200.34 | 1.27 | 0.64 | 199.36 | 204.24 | 199.33 | 0 |
| 1736892000 | 199.07 | 1.58 | 0.80 | 197.57 | 199.47 | 197.42 | 0 |
| 1736805600 | 197.49 | 1.64 | 0.84 | 195.67 | 197.61 | 195.01 | 0 |
| 1736546400 | 195.85 | -4.56 | -2.28 | 200.29 | 200.32 | 195.74 | 0 |
| 1736373600 | 200.41 | 0.25 | 0.12 | 199.78 | 200.46 | 198.05 | 0 |
| 1736287200 | 200.16 | -1.17 | -0.58 | 201.4 | 202.84 | 199.77 | 0 |
| 1736200800 | 201.33 | -2.05 | -1.01 | 203.38 | 204.28 | 201.17 | 0 |
| 1735941600 | 203.38 | 2.42 | 1.20 | 201.12 | 203.68 | 200.98 | 0 |
| 1735855200 | 200.96 | -1.48 | -0.73 | 202.61 | 202.93 | 200.46 | 0 |
| 1735682400 | 202.44 | 1.14 | 0.57 | 201.28 | 202.81 | 200.82 | 0 |
| 1735596000 | 201.3 | -0.83 | -0.41 | 201.98 | 202.04 | 199.64 | 0 |
| 1735336800 | 202.13 | -1.3 | -0.64 | 203.78 | 204.03 | 201.63 | 0 |
| 1735250400 | 203.43 | 0.38 | 0.19 | 203.22 | 203.61 | 201.81 | 0 |
| 1735077600 | 203.05 | 1.22 | 0.60 | 201.89 | 203.08 | 201.23 | 0 |
| 1734991200 | 201.83 | 1.08 | 0.54 | 200.98 | 202.06 | 199.77 | 0 |
| 1734732000 | 200.75 | 3.61 | 1.83 | 197.6 | 202.66 | 197.58 | 0 |
| 1734645600 | 197.14 | -3.97 | -1.97 | 200.26 | 201.54 | 197.03 | 0 |
| 1734559200 | 201.11 | -7.25 | -3.48 | 208.33 | 208.56 | 201.05 | 0 |
| 1734472800 | 208.36 | -0.8 | -0.38 | 209.27 | 210.06 | 207.75 | 0 |
| 1734386400 | 209.16 | -1.47 | -0.70 | 210.52 | 211.27 | 209.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
