DJ US Low Momentum Total Return (DJTSMOT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 3050.56 | 40.76 | 1.35 | 3009.8 | 3057.79 | 3009.46 | 0 |
| 1735855200 | 3009.8 | -3.66 | -0.12 | 3013.51 | 3055.02 | 2997.88 | 0 |
| 1735682400 | 3013.46 | 14.5 | 0.48 | 3001.09 | 3037.4899 | 3000.55 | 0 |
| 1735596000 | 2998.96 | -29.57 | -0.98 | 3028.75 | 3028.75 | 2967.76 | 0 |
| 1735336800 | 3028.53 | -23.45 | -0.77 | 3052.76 | 3057.94 | 3011.07 | 0 |
| 1735250400 | 3051.98 | 13.09 | 0.43 | 3039.2199 | 3058.69 | 3020.12 | 0 |
| 1735077600 | 3038.89 | 19.48 | 0.65 | 3019.41 | 3039.31 | 3008.71 | 0 |
| 1734991200 | 3019.41 | 13.72 | 0.46 | 3006.1 | 3021.29 | 2989.83 | 0 |
| 1734732000 | 3005.69 | 38.93 | 1.31 | 2966.76 | 3034.52 | 2954.38 | 0 |
| 1734645600 | 2966.76 | -22.88 | -0.77 | 2989.89 | 3016.9 | 2963.23 | 0 |
| 1734559200 | 2989.64 | -107.25 | -3.46 | 3097.07 | 3111.75 | 2984.7 | 0 |
| 1734472800 | 3096.89 | -21.81 | -0.70 | 3118.85 | 3126.56 | 3092.29 | 0 |
| 1734386400 | 3118.7 | -14.4 | -0.46 | 3133.63 | 3149.21 | 3111.54 | 0 |
| 1734127200 | 3133.1 | -20.72 | -0.66 | 3154.59 | 3154.59 | 3119.56 | 0 |
| 1734040800 | 3153.82 | -22.25 | -0.70 | 3176.07 | 3176.07 | 3153.63 | 0 |
| 1733954400 | 3176.07 | -5.56 | -0.17 | 3181.81 | 3195 | 3162.94 | 0 |
| 1733868000 | 3181.63 | -36.48 | -1.13 | 3218.23 | 3218.23 | 3165.15 | 0 |
| 1733781600 | 3218.11 | 37.96 | 1.19 | 3180.23 | 3248.98 | 3180.23 | 0 |
| 1733522400 | 3180.15 | 14.97 | 0.47 | 3165.42 | 3198.2399 | 3165.42 | 0 |
| 1733436000 | 3165.18 | -34.18 | -1.07 | 3199.79 | 3213.66 | 3164.25 | 0 |
| 1733349600 | 3199.36 | -1.78 | -0.06 | 3201.27 | 3211.93 | 3191.93 | 0 |
| 1733263200 | 3201.14 | -22.7 | -0.70 | 3224.16 | 3224.16 | 3197.79 | 0 |
| 1733176800 | 3223.84 | 20.63 | 0.64 | 3204.52 | 3229.86 | 3190.48 | 0 |
| 1732917600 | 3203.21 | 13.93 | 0.44 | 3189.95 | 3213.46 | 3189.95 | 0 |
| 1732744800 | 3189.28 | 22.24 | 0.70 | 3167.12 | 3211.65 | 3167.12 | 0 |
| 1732658400 | 3167.04 | -44.63 | -1.39 | 3211.77 | 3211.77 | 3161.19 | 0 |
| 1732572000 | 3211.67 | 87.62 | 2.80 | 3124.2 | 3232.52 | 3124.2 | 0 |
| 1732312800 | 3124.05 | 56.89 | 1.85 | 3067.16 | 3130.53 | 3067.16 | 0 |
| 1732226400 | 3067.16 | 56.75 | 1.89 | 3010.65 | 3075.2399 | 3010.65 | 0 |
| 1732140000 | 3010.41 | 19.57 | 0.65 | 2990.89 | 3010.52 | 2980.73 | 0 |
| 1732053600 | 2990.84 | -4.66 | -0.16 | 2995.65 | 2995.65 | 2958.15 | 0 |
| 1731967200 | 2995.5 | 6.38 | 0.21 | 2989.98 | 3003.6 | 2985.41 | 0 |
| 1731708000 | 2989.12 | -48.36 | -1.59 | 3038.2 | 3038.2 | 2985.52 | 0 |
| 1731621600 | 3037.48 | -26.75 | -0.87 | 3064.71 | 3078.9899 | 3035.73 | 0 |
| 1731535200 | 3064.23 | -3.3 | -0.11 | 3067.7399 | 3092.69 | 3058.01 | 0 |
| 1731448800 | 3067.53 | -37.55 | -1.21 | 3105.41 | 3105.41 | 3055.59 | 0 |
| 1731362400 | 3105.08 | 37.49 | 1.22 | 3067.59 | 3113.77 | 3067.59 | 0 |
| 1731103200 | 3067.59 | -3.48 | -0.11 | 3071.67 | 3071.67 | 3054.2 | 0 |
| 1731016800 | 3071.07 | -12.79 | -0.41 | 3083.86 | 3096.5 | 3070.12 | 0 |
| 1730930400 | 3083.86 | 74.01 | 2.46 | 3009.92 | 3087.06 | 3009.92 | 0 |
| 1730844000 | 3009.85 | 24.37 | 0.82 | 2985.56 | 3010 | 2962.29 | 0 |
| 1730757600 | 2985.48 | 14.4 | 0.48 | 2971.08 | 3013.16 | 2971.08 | 0 |
| 1730494800 | 2971.08 | 17.43 | 0.59 | 2953.95 | 2994.23 | 2953.95 | 0 |
| 1730408400 | 2953.65 | -30.98 | -1.04 | 2984.63 | 2997.92 | 2953.55 | 0 |
| 1730322000 | 2984.63 | -1.33 | -0.04 | 2985.96 | 3022.89 | 2974.1 | 0 |
| 1730235600 | 2985.96 | -13.47 | -0.45 | 2999.43 | 3004.67 | 2975.62 | 0 |
| 1730149200 | 2999.43 | 36.64 | 1.24 | 2962.93 | 3012.65 | 2962.93 | 0 |
| 1729890000 | 2962.79 | -11.66 | -0.39 | 2974.52 | 2999.12 | 2959.56 | 0 |
| 1729803600 | 2974.45 | 16.44 | 0.56 | 2958.01 | 2985.32 | 2958.01 | 0 |
| 1729717200 | 2958.01 | -24.72 | -0.83 | 2982.73 | 2982.73 | 2933 | 0 |
| 1729630800 | 2982.73 | -15.77 | -0.53 | 2998.63 | 2998.63 | 2969.16 | 0 |
| 1729544400 | 2998.5 | -46.52 | -1.53 | 3045.02 | 3045.02 | 2994.2399 | 0 |
| 1729285200 | 3045.02 | 19.56 | 0.65 | 3025.46 | 3046.28 | 3025.46 | 0 |
| 1729198800 | 3025.46 | -8.92 | -0.29 | 3034.38 | 3034.38 | 3007.27 | 0 |
| 1729112400 | 3034.38 | 37.05 | 1.24 | 2997.33 | 3039.95 | 2997.33 | 0 |
| 1729026000 | 2997.33 | -6.28 | -0.21 | 3003.61 | 3034.17 | 2996.38 | 0 |
| 1728939600 | 3003.61 | 14.82 | 0.50 | 2988.79 | 3005.4699 | 2964.7399 | 0 |
| 1728680400 | 2988.79 | 40.4 | 1.37 | 2948.61 | 2992.73 | 2945.9 | 0 |
| 1728594000 | 2948.39 | -5.1 | -0.17 | 2953.4899 | 2953.4899 | 2924.52 | 0 |
| 1728507600 | 2953.4899 | 24.69 | 0.84 | 2928.8 | 2965.51 | 2928.8 | 0 |
| 1728421200 | 2928.8 | -16.69 | -0.57 | 2945.56 | 2945.56 | 2919.19 | 0 |
| 1728334800 | 2945.4899 | -23.46 | -0.79 | 2968.95 | 2968.95 | 2929.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
