DJ Utilities Titans 30 Total Return (DJTUTST)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 452.04 | -2.9 | -0.64 | 455.2 | 456.23 | 449.51 | 0 |
| 1735941600 | 454.94 | 3.64 | 0.81 | 451.46 | 456.89 | 451.36 | 0 |
| 1735855200 | 451.3 | 2.75 | 0.61 | 449.09 | 453.67 | 448.94 | 0 |
| 1735682400 | 448.55 | -0.28 | -0.06 | 448.95 | 450.54 | 446.76 | 0 |
| 1735596000 | 448.83 | -1.34 | -0.30 | 450.04 | 451.02 | 445.5 | 0 |
| 1735336800 | 450.17 | 0.15 | 0.03 | 449.49 | 451.2 | 447.21 | 0 |
| 1735250400 | 450.02 | -0.88 | -0.20 | 449.63 | 451.03 | 448.94 | 0 |
| 1735077600 | 450.9 | 1.66 | 0.37 | 449.22 | 450.93 | 448.5 | 0 |
| 1734991200 | 449.24 | 1.66 | 0.37 | 447.17 | 449.41 | 443.55 | 0 |
| 1734732000 | 447.58 | 5.92 | 1.34 | 441.28 | 448.5 | 440.07 | 0 |
| 1734645600 | 441.66 | 0.01 | 0.00 | 440.89 | 445.43 | 440.38 | 0 |
| 1734559200 | 441.65 | -9.65 | -2.14 | 451.28 | 451.49 | 441.49 | 0 |
| 1734472800 | 451.3 | -1.52 | -0.34 | 451.87 | 453.11 | 449.04 | 0 |
| 1734386400 | 452.82 | -3.5 | -0.77 | 456.27 | 456.75 | 452.81 | 0 |
| 1734127200 | 456.32 | 0.3 | 0.07 | 455.89 | 458.1 | 455.48 | 0 |
| 1734040800 | 456.02 | -0.77 | -0.17 | 457.1 | 459.62 | 455.79 | 0 |
| 1733954400 | 456.79 | -3.75 | -0.81 | 460.21 | 460.7 | 455.99 | 0 |
| 1733868000 | 460.54 | -3.22 | -0.69 | 463.55 | 463.77 | 457.37 | 0 |
| 1733781600 | 463.76 | -4.44 | -0.95 | 468.05 | 468.38 | 463.58 | 0 |
| 1733522400 | 468.2 | -5.3 | -1.12 | 473.81 | 474.37 | 467.18 | 0 |
| 1733436000 | 473.5 | 2.75 | 0.58 | 471.74 | 475.19 | 471.2 | 0 |
| 1733349600 | 470.75 | -1.32 | -0.28 | 471.49 | 472.9 | 469.31 | 0 |
| 1733263200 | 472.07 | -3.66 | -0.77 | 476.2 | 479.09 | 472.06 | 0 |
| 1733176800 | 475.73 | -8.14 | -1.68 | 482.63 | 484.18 | 474.63 | 0 |
| 1732917600 | 483.87 | 0.77 | 0.16 | 483.96 | 485.03 | 482.89 | 0 |
| 1732744800 | 483.1 | 1.68 | 0.35 | 481.26 | 485.41 | 480.49 | 0 |
| 1732658400 | 481.42 | 4.86 | 1.02 | 476.02 | 481.48 | 475.85 | 0 |
| 1732572000 | 476.56 | 1.6 | 0.34 | 475.45 | 479.39 | 473.29 | 0 |
| 1732312800 | 474.96 | -0.19 | -0.04 | 476.28 | 478.5 | 474.78 | 0 |
| 1732226400 | 475.15 | 4.79 | 1.02 | 470.03 | 475.55 | 468.92 | 0 |
| 1732140000 | 470.36 | -0.96 | -0.20 | 471.62 | 471.92 | 468.57 | 0 |
| 1732053600 | 471.32 | 1.8 | 0.38 | 470.02 | 471.55 | 465.86 | 0 |
| 1731967200 | 469.52 | 2.76 | 0.59 | 467.32 | 470.22 | 464.84 | 0 |
| 1731708000 | 466.76 | 5.12 | 1.11 | 462.01 | 466.93 | 461.6 | 0 |
| 1731621600 | 461.64 | -0.03 | -0.01 | 461.59 | 464.98 | 461.18 | 0 |
| 1731535200 | 461.67 | -1.47 | -0.32 | 463.99 | 465.28 | 460.03 | 0 |
| 1731448800 | 463.14 | -6.43 | -1.37 | 468.05 | 468.6 | 461.63 | 0 |
| 1731362400 | 469.57 | 1.13 | 0.24 | 469.49 | 471.84 | 468.08 | 0 |
| 1731103200 | 468.44 | 4.67 | 1.01 | 464.18 | 469.28 | 463.33 | 0 |
| 1731016800 | 463.77 | 0.06 | 0.01 | 464.68 | 466.88 | 461.98 | 0 |
| 1730930400 | 463.71 | -8.3 | -1.76 | 469.36 | 470.12 | 459.72 | 0 |
| 1730844000 | 472.01 | 5.67 | 1.22 | 466.81 | 472.02 | 466.01 | 0 |
| 1730757600 | 466.34 | -5.19 | -1.10 | 472.51 | 473.08 | 464.49 | 0 |
| 1730494800 | 471.53 | -6.75 | -1.41 | 477.99 | 480.83 | 471.22 | 0 |
| 1730408400 | 478.28 | 2.77 | 0.58 | 475.64 | 480.74 | 473.98 | 0 |
| 1730322000 | 475.51 | -1.37 | -0.29 | 476.73 | 478.74 | 475.16 | 0 |
| 1730235600 | 476.88 | -9.1 | -1.87 | 486.02 | 486.68 | 476.8 | 0 |
| 1730149200 | 485.98 | 3.35 | 0.69 | 483 | 488.24 | 482.71 | 0 |
| 1729890000 | 482.63 | -6.51 | -1.33 | 488.47 | 490.24 | 482.36 | 0 |
| 1729803600 | 489.14 | -2.46 | -0.50 | 492.31 | 493.09 | 488.07 | 0 |
| 1729717200 | 491.6 | 4.04 | 0.83 | 488.29 | 491.63 | 487.54 | 0 |
| 1729630800 | 487.56 | -2.89 | -0.59 | 489.55 | 489.57 | 484.15 | 0 |
| 1729544400 | 490.45 | -2.11 | -0.43 | 492.18 | 494.18 | 489.18 | 0 |
| 1729285200 | 492.56 | 1.79 | 0.36 | 490.07 | 492.68 | 487.95 | 0 |
| 1729198800 | 490.77 | -3.35 | -0.68 | 494.16 | 495.05 | 490.48 | 0 |
| 1729112400 | 494.12 | 7.77 | 1.60 | 486.2 | 494.58 | 485.84 | 0 |
| 1729026000 | 486.35 | 3.29 | 0.68 | 483.82 | 489.64 | 483.8 | 0 |
| 1728939600 | 483.06 | 5.36 | 1.12 | 478.03 | 483.27 | 477.71 | 0 |
| 1728680400 | 477.7 | 4.14 | 0.87 | 473.86 | 477.79 | 472.87 | 0 |
| 1728594000 | 473.56 | -1.41 | -0.30 | 475 | 478.27 | 473.43 | 0 |
| 1728507600 | 474.97 | -3.3 | -0.69 | 478.76 | 478.9 | 473.13 | 0 |
| 1728421200 | 478.27 | 1.44 | 0.30 | 476.95 | 480.08 | 476.82 | 0 |
| 1728334800 | 476.83 | -8.7 | -1.79 | 484.79 | 485.71 | 476.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
