DJ US Thematic Short Size (DJTSSS)
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 | 4033.83 | -42.6 | -1.05 | 4071.18 | 4073.87 | 4010.87 | 0 |
| 1741640400 | 4076.43 | -76.71 | -1.85 | 4111.83 | 4128.09 | 4043.31 | 0 |
| 1741384800 | 4153.14 | 25.19 | 0.61 | 4116.15 | 4161.53 | 4086.38 | 0 |
| 1741298400 | 4127.95 | -63.46 | -1.51 | 4153.32 | 4169.2299 | 4110.71 | 0 |
| 1741212000 | 4191.41 | 45.37 | 1.09 | 4144.24 | 4202.97 | 4130.74 | 0 |
| 1741125600 | 4146.04 | -70.31 | -1.67 | 4193.84 | 4206.03 | 4127.05 | 0 |
| 1741039200 | 4216.35 | -43.47 | -1.02 | 4276.24 | 4289.11 | 4191.56 | 0 |
| 1740780000 | 4259.82 | 55.65 | 1.32 | 4213.89 | 4262.07 | 4190.61 | 0 |
| 1740693600 | 4204.17 | -33.51 | -0.79 | 4246.09 | 4266.36 | 4202.6 | 0 |
| 1740607200 | 4237.68 | -5.69 | -0.13 | 4256.2 | 4273.5 | 4228.87 | 0 |
| 1740520800 | 4243.37 | 3.83 | 0.09 | 4247.04 | 4255.66 | 4213.87 | 0 |
| 1740434400 | 4239.54 | -9.85 | -0.23 | 4257.51 | 4264.25 | 4235.47 | 0 |
| 1740175200 | 4249.39 | -66.08 | -1.53 | 4311.8 | 4313 | 4242.63 | 0 |
| 1740088800 | 4315.47 | -13.84 | -0.32 | 4316.27 | 4318.41 | 4289.11 | 0 |
| 1740002400 | 4329.31 | 2.54 | 0.06 | 4314.87 | 4331.37 | 4309.17 | 0 |
| 1739916000 | 4326.77 | 25.81 | 0.60 | 4304.85 | 4326.8 | 4299.5 | 0 |
| 1739570400 | 4300.96 | -11.42 | -0.26 | 4319.17 | 4323.04 | 4299.89 | 0 |
| 1739484000 | 4312.38 | 34.62 | 0.81 | 4288.68 | 4314.96 | 4277.2 | 0 |
| 1739397600 | 4277.76 | -13.86 | -0.32 | 4254.4 | 4285.99 | 4246.41 | 0 |
| 1739311200 | 4291.62 | 7.73 | 0.18 | 4274.45 | 4294.3 | 4269.24 | 0 |
| 1739224800 | 4283.89 | 27.6 | 0.65 | 4276.36 | 4284.57 | 4262.29 | 0 |
| 1738965600 | 4256.29 | -28.59 | -0.67 | 4291.34 | 4302.26 | 4254.07 | 0 |
| 1738879200 | 4284.88 | 8.72 | 0.20 | 4286.81 | 4291.37 | 4261.89 | 0 |
| 1738792800 | 4276.16 | 28 | 0.66 | 4254.4 | 4277.49 | 4237.58 | 0 |
| 1738706400 | 4248.16 | 16.2 | 0.38 | 4228.1899 | 4253.6 | 4225.56 | 0 |
| 1738620000 | 4231.96 | -15.83 | -0.37 | 4200.39 | 4248.07 | 4176.34 | 0 |
| 1738360800 | 4247.79 | -25.3 | -0.59 | 4274.97 | 4292.22 | 4243.62 | 0 |
| 1738274400 | 4273.09 | 47.75 | 1.13 | 4249.88 | 4282.01 | 4246.54 | 0 |
| 1738188000 | 4225.34 | -8.34 | -0.20 | 4237.17 | 4254.25 | 4216.75 | 0 |
| 1738101600 | 4233.68 | -13.21 | -0.31 | 4244.16 | 4250.24 | 4224.46 | 0 |
| 1738015200 | 4246.89 | -16 | -0.38 | 4215.76 | 4248.01 | 4211.67 | 0 |
| 1737756000 | 4262.89 | -9.37 | -0.22 | 4266.93 | 4276.36 | 4256.68 | 0 |
| 1737669600 | 4272.26 | 32.59 | 0.77 | 4241.55 | 4272.28 | 4234.56 | 0 |
| 1737583200 | 4239.67 | -6.47 | -0.15 | 4257.55 | 4257.6899 | 4238.84 | 0 |
| 1737496800 | 4246.14 | 50.74 | 1.21 | 4219.72 | 4246.56 | 4219.72 | 0 |
| 1737151200 | 4195.4 | 29.08 | 0.70 | 4197.16 | 4208.35 | 4185.7 | 0 |
| 1737064800 | 4166.32 | 32.19 | 0.78 | 4137.33 | 4172.37 | 4129.06 | 0 |
| 1736978400 | 4134.13 | 49.52 | 1.21 | 4138.31 | 4148.53 | 4122.37 | 0 |
| 1736892000 | 4084.61 | 28.93 | 0.71 | 4074.36 | 4088.47 | 4053.15 | 0 |
| 1736805600 | 4055.68 | 25.12 | 0.62 | 4011.03 | 4057.06 | 4009.75 | 0 |
| 1736546400 | 4030.56 | -57.63 | -1.41 | 4065.19 | 4070.25 | 4023.7 | 0 |
| 1736373600 | 4088.19 | 13.54 | 0.33 | 4071.52 | 4089.04 | 4052.93 | 0 |
| 1736287200 | 4074.65 | -18.19 | -0.44 | 4105.76 | 4113.05 | 4061.93 | 0 |
| 1736200800 | 4092.84 | -3.1 | -0.08 | 4109.87 | 4128.2 | 4087.15 | 0 |
| 1735941600 | 4095.94 | 41.61 | 1.03 | 4070.7 | 4102.54 | 4059.18 | 0 |
| 1735855200 | 4054.33 | -8.51 | -0.21 | 4085.29 | 4095.47 | 4034.16 | 0 |
| 1735682400 | 4062.84 | 1.57 | 0.04 | 4071.04 | 4081.9 | 4049.61 | 0 |
| 1735596000 | 4061.27 | -42.41 | -1.03 | 4068.48 | 4077.8 | 4033.31 | 0 |
| 1735336800 | 4103.68 | -31.8 | -0.77 | 4108.22 | 4129.59 | 4083.5 | 0 |
| 1735250400 | 4135.4799 | 1.8 | 0.04 | 4117.33 | 4142.35 | 4115.71 | 0 |
| 1735077600 | 4133.68 | 36.81 | 0.90 | 4098.33 | 4133.71 | 4094.37 | 0 |
| 1734991200 | 4096.87 | 16.09 | 0.39 | 4074.24 | 4100.12 | 4055.47 | 0 |
| 1734732000 | 4080.78 | 45.99 | 1.14 | 4020.8 | 4113.01 | 4020.8 | 0 |
| 1734645600 | 4034.79 | -20.34 | -0.50 | 4071.26 | 4090.22 | 4034.15 | 0 |
| 1734559200 | 4055.13 | -116.67 | -2.80 | 4170 | 4180.28 | 4053.41 | 0 |
| 1734472800 | 4171.8 | -24.68 | -0.59 | 4178.49 | 4185.3 | 4163.82 | 0 |
| 1734386400 | 4196.4799 | -11.14 | -0.26 | 4209.05 | 4220.63 | 4194.16 | 0 |
| 1734127200 | 4207.62 | -7.57 | -0.18 | 4216.45 | 4220.17 | 4202.3 | 0 |
| 1734040800 | 4215.1899 | -22.95 | -0.54 | 4236.31 | 4237.26 | 4215.1899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
