DJ US Thematic Short Size Total Return (DJTSSST)
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 |
|---|---|---|---|---|---|---|---|
| 1744146000 | 4868.07 | -68.89 | -1.40 | 4936.96 | 5103.4 | 4797.97 | 0 |
| 1744059600 | 4936.96 | -31.74 | -0.64 | 4968.7 | 5108.33 | 4749.38 | 0 |
| 1743800400 | 4968.7 | -315.83 | -5.98 | 5285.06 | 5285.06 | 4963.34 | 0 |
| 1743714000 | 5284.53 | -233.9 | -4.24 | 5518.72 | 5518.72 | 5280.84 | 0 |
| 1743627600 | 5518.43 | 38.91 | 0.71 | 5479.78 | 5533.4 | 5434.91 | 0 |
| 1743541200 | 5479.52 | 11.36 | 0.21 | 5468.46 | 5492.33 | 5411.89 | 0 |
| 1743454800 | 5468.16 | 45.64 | 0.84 | 5423.72 | 5489.81 | 5366.58 | 0 |
| 1743195600 | 5422.52 | -86.59 | -1.57 | 5509.38 | 5509.38 | 5415.08 | 0 |
| 1743109200 | 5509.11 | -24.68 | -0.45 | 5518.9399 | 5548.46 | 5490.37 | 0 |
| 1743022800 | 5533.79 | -23.17 | -0.42 | 5556.96 | 5583.08 | 5517.09 | 0 |
| 1742936400 | 5556.96 | -7.77 | -0.14 | 5565.25 | 5574.49 | 5536.21 | 0 |
| 1742850000 | 5564.7299 | 86.04 | 1.57 | 5478.81 | 5571.42 | 5478.81 | 0 |
| 1742590800 | 5478.6899 | -27.79 | -0.50 | 5506.54 | 5506.54 | 5427.61 | 0 |
| 1742504400 | 5506.4799 | -10.71 | -0.19 | 5517.82 | 5539.64 | 5481.58 | 0 |
| 1742418000 | 5517.1899 | 47.73 | 0.87 | 5469.46 | 5547.13 | 5469.46 | 0 |
| 1742331600 | 5469.46 | -39.68 | -0.72 | 5509.53 | 5509.53 | 5449.39 | 0 |
| 1742245200 | 5509.14 | 68.54 | 1.26 | 5441.08 | 5531.12 | 5438.52 | 0 |
| 1741986000 | 5440.6 | 102.21 | 1.91 | 5340.63 | 5446.59 | 5340.63 | 0 |
| 1741899600 | 5338.39 | -54.63 | -1.01 | 5393.55 | 5405.09 | 5321.16 | 0 |
| 1741813200 | 5393.02 | 1.94 | 0.04 | 5391.08 | 5438.38 | 5353.51 | 0 |
| 1741726800 | 5391.08 | -56.93 | -1.04 | 5448.01 | 5448.01 | 5360.4 | 0 |
| 1741640400 | 5448.01 | -101.21 | -1.82 | 5550.52 | 5550.52 | 5403.77 | 0 |
| 1741384800 | 5549.22 | 35.01 | 0.63 | 5515.56 | 5560.43 | 5460.03 | 0 |
| 1741298400 | 5514.21 | -84.63 | -1.51 | 5598.99 | 5598.99 | 5491.18 | 0 |
| 1741212000 | 5598.84 | 60.82 | 1.10 | 5538.24 | 5614.28 | 5517.8 | 0 |
| 1741125600 | 5538.02 | -93.62 | -1.66 | 5631.93 | 5631.93 | 5512.66 | 0 |
| 1741039200 | 5631.64 | -57 | -1.00 | 5689.6899 | 5728.81 | 5598.54 | 0 |
| 1740780000 | 5688.64 | 75.92 | 1.35 | 5614.35 | 5691.65 | 5596.24 | 0 |
| 1740693600 | 5612.72 | -44.68 | -0.79 | 5657.46 | 5695.74 | 5610.63 | 0 |
| 1740607200 | 5657.4 | -7.4 | -0.13 | 5664.99 | 5705.21 | 5645.63 | 0 |
| 1740520800 | 5664.8 | 5.32 | 0.09 | 5659.67 | 5681.2 | 5625.41 | 0 |
| 1740434400 | 5659.4799 | -12.53 | -0.22 | 5672.63 | 5692.47 | 5654.05 | 0 |
| 1740175200 | 5672.01 | -87.74 | -1.52 | 5760.21 | 5760.21 | 5662.99 | 0 |
| 1740088800 | 5759.75 | -18.32 | -0.32 | 5778.22 | 5778.22 | 5724.57 | 0 |
| 1740002400 | 5778.07 | 3.57 | 0.06 | 5774.67 | 5780.81 | 5751.18 | 0 |
| 1739916000 | 5774.5 | 36.09 | 0.63 | 5740.07 | 5774.54 | 5738.12 | 0 |
| 1739570400 | 5738.41 | -13.17 | -0.23 | 5753.64 | 5767.86 | 5736.9799 | 0 |
| 1739484000 | 5751.58 | 46.27 | 0.81 | 5705.4 | 5755.01 | 5704.65 | 0 |
| 1739397600 | 5705.31 | -17.87 | -0.31 | 5723.8 | 5723.8 | 5663.51 | 0 |
| 1739311200 | 5723.18 | 10.37 | 0.18 | 5712.87 | 5726.74 | 5693.33 | 0 |
| 1739224800 | 5712.81 | 37.54 | 0.66 | 5676 | 5713.71 | 5676 | 0 |
| 1738965600 | 5675.27 | -37.47 | -0.66 | 5713.39 | 5736.57 | 5672.32 | 0 |
| 1738879200 | 5712.74 | 11.63 | 0.20 | 5701.11 | 5721.39 | 5682.09 | 0 |
| 1738792800 | 5701.11 | 37.52 | 0.66 | 5663.78 | 5702.89 | 5649.68 | 0 |
| 1738706400 | 5663.59 | 21.77 | 0.39 | 5642 | 5670.84 | 5633.46 | 0 |
| 1738620000 | 5641.82 | -20.69 | -0.37 | 5662.92 | 5663.29 | 5567.67 | 0 |
| 1738360800 | 5662.51 | -33.34 | -0.59 | 5696.24 | 5721.7299 | 5656.96 | 0 |
| 1738274400 | 5695.85 | 63.76 | 1.13 | 5632.1899 | 5707.74 | 5632.1899 | 0 |
| 1738188000 | 5632.09 | -11.04 | -0.20 | 5643.21 | 5670.63 | 5620.64 | 0 |
| 1738101600 | 5643.13 | -17.6 | -0.31 | 5660.7299 | 5665.2 | 5630.84 | 0 |
| 1738015200 | 5660.7299 | -21.33 | -0.38 | 5682.06 | 5682.06 | 5613.79 | 0 |
| 1737756000 | 5682.06 | -11.85 | -0.21 | 5694.55 | 5700.02 | 5673.79 | 0 |
| 1737669600 | 5693.91 | 43.75 | 0.77 | 5650.4799 | 5693.9399 | 5643.68 | 0 |
| 1737583200 | 5650.16 | -8.5 | -0.15 | 5658.78 | 5674.18 | 5649.06 | 0 |
| 1737496800 | 5658.66 | 67.93 | 1.22 | 5591.06 | 5659.2299 | 5591.06 | 0 |
| 1737151200 | 5590.7299 | 39.12 | 0.70 | 5551.96 | 5607.9799 | 5551.96 | 0 |
| 1737064800 | 5551.61 | 43.01 | 0.78 | 5508.72 | 5559.68 | 5501.97 | 0 |
| 1736978400 | 5508.6 | 66.7 | 1.23 | 5442.63 | 5527.79 | 5442.63 | 0 |
| 1736892000 | 5441.9 | 38.54 | 0.71 | 5403.36 | 5447.04 | 5399.99 | 0 |
| 1736805600 | 5403.36 | 33.47 | 0.62 | 5369.89 | 5405.1899 | 5342.17 | 0 |
| 1736546400 | 5369.89 | -75.32 | -1.38 | 5446.64 | 5446.64 | 5360.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
