DJ Utilities Titans 30 Total Return (DJTUTST)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 428.47 | -0.62 | -0.14 | 428.32 | 430.02 | 426.75 | 0 |
| 1721336400 | 429.09 | 0.09 | 0.02 | 429.6 | 432.36 | 428.85 | 0 |
| 1721250000 | 429 | 2.43 | 0.57 | 426.68 | 432.74 | 426.54 | 0 |
| 1721163600 | 426.57 | 1.53 | 0.36 | 424.91 | 427.03 | 423.77 | 0 |
| 1721077200 | 425.04 | -8.75 | -2.02 | 432.9 | 432.98 | 424.53 | 0 |
| 1720818000 | 433.79 | 2.64 | 0.61 | 431.41 | 436.01 | 430.5 | 0 |
| 1720731600 | 431.15 | 7.95 | 1.88 | 423.3 | 431.98 | 423.27 | 0 |
| 1720645200 | 423.2 | 4.27 | 1.02 | 419.25 | 423.31 | 419.24 | 0 |
| 1720558800 | 418.93 | 0.46 | 0.11 | 418.53 | 421.08 | 417.69 | 0 |
| 1720472400 | 418.47 | -1.1 | -0.26 | 419.56 | 419.97 | 417.74 | 0 |
| 1720213200 | 419.57 | 2.95 | 0.71 | 417.92 | 420.67 | 416.88 | 0 |
| 1720040400 | 416.62 | 3.61 | 0.87 | 413.85 | 419.27 | 413.59 | 0 |
| 1719954000 | 413.01 | 1.08 | 0.26 | 411.03 | 413.69 | 410.92 | 0 |
| 1719867600 | 411.93 | -0.48 | -0.12 | 414.66 | 418.78 | 411.4 | 0 |
| 1719608400 | 412.41 | -3.33 | -0.80 | 415.67 | 416.28 | 410.95 | 0 |
| 1719522000 | 415.74 | -0.9 | -0.22 | 416.41 | 416.59 | 413.96 | 0 |
| 1719435600 | 416.64 | -2.36 | -0.56 | 419.06 | 419.32 | 413.88 | 0 |
| 1719349200 | 419 | -2.91 | -0.69 | 422.59 | 422.94 | 418.04 | 0 |
| 1719262800 | 421.91 | 4.57 | 1.10 | 416.85 | 422.86 | 416.78 | 0 |
| 1719003600 | 417.34 | -1.77 | -0.42 | 419.15 | 420.89 | 416.94 | 0 |
| 1718917200 | 419.11 | 3.54 | 0.85 | 415.52 | 419.75 | 415.09 | 0 |
| 1718744400 | 415.57 | 1.26 | 0.30 | 415.01 | 415.76 | 412.65 | 0 |
| 1718658000 | 414.31 | -4.05 | -0.97 | 418.41 | 418.52 | 413.92 | 0 |
| 1718398800 | 418.36 | -2.3 | -0.55 | 419.87 | 419.99 | 415.17 | 0 |
| 1718312400 | 420.66 | -0.48 | -0.11 | 420.55 | 422.51 | 417.67 | 0 |
| 1718226000 | 421.14 | -0.5 | -0.12 | 422.23 | 427.5 | 420.22 | 0 |
| 1718139600 | 421.64 | -4.12 | -0.97 | 426.18 | 426.23 | 418.6 | 0 |
| 1718053200 | 425.76 | 2.98 | 0.70 | 421.36 | 426.13 | 419.77 | 0 |
| 1717794000 | 422.78 | -5.63 | -1.31 | 428.3 | 428.37 | 422.55 | 0 |
| 1717707600 | 428.41 | -2.75 | -0.64 | 431.49 | 432.33 | 428.05 | 0 |
| 1717621200 | 431.16 | -2.02 | -0.47 | 434.03 | 434.11 | 430.71 | 0 |
| 1717534800 | 433.18 | 0.7 | 0.16 | 432.23 | 434.4 | 429.86 | 0 |
| 1717448400 | 432.48 | -1.54 | -0.35 | 434.8 | 435.45 | 431.25 | 0 |
| 1717189200 | 434.02 | 7.98 | 1.87 | 426.29 | 434.37 | 426.16 | 0 |
| 1717102800 | 426.04 | 5.52 | 1.31 | 420.88 | 426.14 | 420.86 | 0 |
| 1717016400 | 420.52 | -7.28 | -1.70 | 426.85 | 426.9 | 419.61 | 0 |
| 1716930000 | 427.8 | -0.02 | -0.00 | 429.37 | 430.47 | 427.2 | 0 |
| 1716584400 | 427.82 | 1.57 | 0.37 | 424.98 | 429.5 | 424.91 | 0 |
| 1716498000 | 426.25 | -9.11 | -2.09 | 432.69 | 433.29 | 426.08 | 0 |
| 1716411600 | 435.36 | -4.45 | -1.01 | 438.81 | 439.35 | 434.96 | 0 |
| 1716325200 | 439.81 | 2.86 | 0.65 | 436.18 | 439.98 | 435.65 | 0 |
| 1716238800 | 436.95 | -0.85 | -0.19 | 437.85 | 438.19 | 436.39 | 0 |
| 1715979600 | 437.8 | -0.73 | -0.17 | 438.22 | 438.34 | 435.37 | 0 |
| 1715893200 | 438.53 | -0.86 | -0.20 | 439.51 | 441.09 | 438.08 | 0 |
| 1715806800 | 439.39 | 6.71 | 1.55 | 433.37 | 440.04 | 433.24 | 0 |
| 1715720400 | 432.68 | 1.32 | 0.31 | 431.73 | 434.29 | 430.95 | 0 |
| 1715634000 | 431.36 | 0.15 | 0.03 | 431.03 | 433.98 | 430.3 | 0 |
| 1715374800 | 431.21 | 1.16 | 0.27 | 431.68 | 433.89 | 430.59 | 0 |
| 1715288400 | 430.05 | 5.51 | 1.30 | 424.31 | 430.18 | 424.07 | 0 |
| 1715202000 | 424.54 | 3.19 | 0.76 | 421.46 | 424.73 | 420.13 | 0 |
| 1715115600 | 421.35 | 5.9 | 1.42 | 416.25 | 421.6 | 415.96 | 0 |
| 1715029200 | 415.45 | 2.15 | 0.52 | 413.6 | 415.82 | 412.92 | 0 |
| 1714770000 | 413.3 | 3.63 | 0.89 | 409.92 | 414.5 | 409.75 | 0 |
| 1714683600 | 409.67 | 2.41 | 0.59 | 408.62 | 410.52 | 406.8 | 0 |
| 1714597200 | 407.26 | 3.78 | 0.94 | 403.59 | 410.13 | 402.28 | 0 |
| 1714510800 | 403.48 | -3.04 | -0.75 | 406.56 | 406.7 | 401.88 | 0 |
| 1714424400 | 406.52 | 5.23 | 1.30 | 402.17 | 407.08 | 402.17 | 0 |
| 1714165200 | 401.29 | -2.93 | -0.72 | 404.8 | 405.55 | 401.28 | 0 |
| 1714078800 | 404.22 | 0.94 | 0.23 | 403.3 | 405.36 | 398.81 | 0 |
| 1713992400 | 403.28 | 1.23 | 0.31 | 401.64 | 404.3 | 397.32 | 0 |
| 1713906000 | 402.05 | 2.86 | 0.72 | 399.92 | 403.86 | 399.21 | 0 |
| 1713819600 | 399.19 | 3.38 | 0.85 | 395.97 | 399.87 | 393.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
