DJ US Aerospace (DJUSAS)
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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 2199.17 | 33.99 | 1.57 | 2185.7399 | 2212.67 | 2178.61 | 23625857 |
| 1744405200 | 2165.18 | 15.42 | 0.72 | 2133.54 | 2181.56 | 2106.16 | 25426581 |
| 1744318800 | 2149.76 | -53.12 | -2.41 | 2181.4699 | 2182.5 | 2084.65 | 33662578 |
| 1744232400 | 2202.88 | 198.31 | 9.89 | 1984.7 | 2219.28 | 1978.17 | 49439801 |
| 1744146000 | 2004.57 | 17.51 | 0.88 | 2053.33 | 2095.44 | 1974.02 | 46336748 |
| 1744059600 | 1987.06 | 13.84 | 0.70 | 1964.94 | 2053.7399 | 1883.92 | 59861848 |
| 1743800400 | 1973.22 | -216.9 | -9.90 | 2144.92 | 2144.92 | 1968.83 | 64294921 |
| 1743714000 | 2190.12 | -128.87 | -5.56 | 2263.77 | 2265.96 | 2186.62 | 42919007 |
| 1743627600 | 2318.9899 | -6.98 | -0.30 | 2312.27 | 2335.66 | 2291.8 | 20897962 |
| 1743541200 | 2325.9699 | 15.94 | 0.69 | 2309.34 | 2336.96 | 2283.93 | 23242027 |
| 1743454800 | 2310.03 | -2.08 | -0.09 | 2301.7 | 2325.06 | 2264.34 | 28645456 |
| 1743195600 | 2312.11 | -51.3 | -2.17 | 2358.2199 | 2360.21 | 2308.12 | 22998715 |
| 1743109200 | 2363.41 | -12.5 | -0.53 | 2372.16 | 2390.67 | 2350.55 | 16988386 |
| 1743022800 | 2375.91 | -39.04 | -1.62 | 2416.64 | 2423.4 | 2370.08 | 23364803 |
| 1742936400 | 2414.95 | 21.29 | 0.89 | 2399.83 | 2418.39 | 2393.48 | 22506792 |
| 1742850000 | 2393.66 | 57.21 | 2.45 | 2340.78 | 2397.18 | 2340.78 | 26976031 |
| 1742590800 | 2336.45 | -0.59 | -0.03 | 2334.11 | 2349.98 | 2313.43 | 58987192 |
| 1742504400 | 2337.04 | -13.82 | -0.59 | 2332.93 | 2352.41 | 2328.17 | 21245032 |
| 1742418000 | 2350.86 | 68 | 2.98 | 2292.09 | 2361.69 | 2292.09 | 32542601 |
| 1742331600 | 2282.86 | -6.34 | -0.28 | 2286.39 | 2289.28 | 2260.26 | 19261421 |
| 1742245200 | 2289.2 | 35.26 | 1.56 | 2250.35 | 2300.59 | 2249.34 | 21485306 |
| 1741986000 | 2253.94 | 37.64 | 1.70 | 2236.36 | 2258.48 | 2223.38 | 20805908 |
| 1741899600 | 2216.3 | -10.27 | -0.46 | 2225.45 | 2237.9 | 2202.29 | 20895948 |
| 1741813200 | 2226.57 | 26.54 | 1.21 | 2207.33 | 2237.58 | 2196.2399 | 25126825 |
| 1741726800 | 2200.03 | 10.92 | 0.50 | 2189.93 | 2216.04 | 2159.75 | 29028233 |
| 1741640400 | 2189.11 | -27.73 | -1.25 | 2198.02 | 2201.77 | 2161.65 | 31326681 |
| 1741384800 | 2216.84 | -17.61 | -0.79 | 2223.3 | 2229.06 | 2160.5 | 37937186 |
| 1741298400 | 2234.45 | -56.94 | -2.48 | 2275.18 | 2275.18 | 2222.92 | 27017515 |
| 1741212000 | 2291.39 | 41.14 | 1.83 | 2251.57 | 2301.58 | 2251.56 | 27279596 |
| 1741125600 | 2250.25 | -74.11 | -3.19 | 2316.84 | 2316.84 | 2227.01 | 41902346 |
| 1741039200 | 2324.36 | -34.55 | -1.46 | 2361.11 | 2386.4899 | 2313.25 | 25316573 |
| 1740780000 | 2358.91 | 43.96 | 1.90 | 2321.02 | 2361.5 | 2318.7 | 28540918 |
| 1740693600 | 2314.95 | 28.52 | 1.25 | 2310.63 | 2340.21 | 2304.92 | 21493524 |
| 1740607200 | 2286.43 | -1.5 | -0.07 | 2301.33 | 2317.9899 | 2280.63 | 21468565 |
| 1740520800 | 2287.93 | 11.93 | 0.52 | 2282.8 | 2295.4899 | 2255.87 | 22414022 |
| 1740434400 | 2276 | 16.2 | 0.72 | 2269.41 | 2292.95 | 2256.39 | 24110007 |
| 1740175200 | 2259.8 | -65.74 | -2.83 | 2325.87 | 2327.78 | 2248.3 | 26709228 |
| 1740088800 | 2325.54 | -27.14 | -1.15 | 2347.2399 | 2347.2399 | 2309.39 | 21295781 |
| 1740002400 | 2352.68 | 23.66 | 1.02 | 2333.31 | 2362.85 | 2331.28 | 22514367 |
| 1739916000 | 2329.02 | 16.01 | 0.69 | 2325.61 | 2354.6 | 2323.66 | 24965888 |
| 1739570400 | 2313.01 | -17.44 | -0.75 | 2332.44 | 2333.51 | 2300.42 | 26532935 |
| 1739484000 | 2330.45 | -14.59 | -0.62 | 2342.06 | 2352.25 | 2320.53 | 25777518 |
| 1739397600 | 2345.04 | 0.04 | 0.00 | 2321.32 | 2353.41 | 2320.79 | 24360661 |
| 1739311200 | 2345 | 21.17 | 0.91 | 2322.23 | 2348.95 | 2313.1 | 16061323 |
| 1739224800 | 2323.83 | -0.05 | -0.00 | 2326.13 | 2336.7399 | 2308.9899 | 18526828 |
| 1738965600 | 2323.88 | -9.73 | -0.42 | 2341.31 | 2346.73 | 2318.3 | 18639369 |
| 1738879200 | 2333.61 | 13.76 | 0.59 | 2321.57 | 2335.71 | 2308.78 | 20184623 |
| 1738792800 | 2319.85 | 27.34 | 1.19 | 2295.23 | 2323.62 | 2294.25 | 21970400 |
| 1738706400 | 2292.51 | -24.86 | -1.07 | 2299.84 | 2321.89 | 2284.25 | 20286452 |
| 1738620000 | 2317.37 | 4.21 | 0.18 | 2309.4699 | 2327.46 | 2278.4699 | 24010162 |
| 1738360800 | 2313.16 | -18.3 | -0.78 | 2333.01 | 2338.73 | 2308.21 | 23366131 |
| 1738274400 | 2331.46 | 62.4 | 2.75 | 2276.39 | 2333.2 | 2276.39 | 23541772 |
| 1738188000 | 2269.06 | -7.16 | -0.31 | 2282.08 | 2299.92 | 2261.67 | 28505803 |
| 1738101600 | 2276.2199 | 22.32 | 0.99 | 2278.2 | 2314.84 | 2263.82 | 46080447 |
| 1738015200 | 2253.9 | -22.3 | -0.98 | 2258.35 | 2275.54 | 2242.92 | 31193230 |
| 1737756000 | 2276.2 | -29.37 | -1.27 | 2304.15 | 2304.15 | 2271.28 | 28737696 |
| 1737669600 | 2305.57 | 61.02 | 2.72 | 2301.12 | 2329.63 | 2284.15 | 35751560 |
| 1737583200 | 2244.55 | -7.52 | -0.33 | 2250.87 | 2255.28 | 2230.03 | 27224107 |
| 1737496800 | 2252.07 | 57.63 | 2.63 | 2206.52 | 2258.09 | 2206.52 | 31982649 |
| 1737151200 | 2194.44 | 26.29 | 1.21 | 2169.53 | 2196.42 | 2169.53 | 29927523 |
| 1737064800 | 2168.15 | 21.18 | 0.99 | 2155.71 | 2174.4 | 2155.16 | 23163913 |
| 1736978400 | 2146.9699 | 11.23 | 0.53 | 2149.88 | 2163.69 | 2137.76 | 26138966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of INK [Qtum] (INKGBP).](/common/images/company/COIN_INKUSD.png){kind=small}
