DJ US Hotel and Lodging REITs (DJUSHL)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 92.85 | 1.38 | 1.51 | 92.37 | 94.13 | 91.84 | 6411447 |
| 1721941200 | 91.47 | 0.06 | 0.07 | 91.73 | 93.27 | 90.64 | 6398977 |
| 1721854800 | 91.41 | -3.99 | -4.18 | 95.19 | 95.4 | 91.2 | 9816811 |
| 1721768400 | 95.4 | 0 | 0.00 | 95.35 | 97.32 | 95.14 | 5229360 |
| 1721682000 | 95.4 | 0.37 | 0.39 | 95.14 | 95.86 | 94.13 | 3805658 |
| 1721422800 | 95.03 | -0.69 | -0.72 | 95.03 | 95.72 | 93.91 | 6102104 |
| 1721336400 | 95.72 | -4.63 | -4.61 | 99.61 | 99.77 | 95.43 | 5207101 |
| 1721250000 | 100.35 | 1.59 | 1.61 | 98.06 | 100.78 | 98.06 | 6814674 |
| 1721163600 | 98.76 | 1.33 | 1.37 | 97.8 | 99.34 | 96.31 | 7009318 |
| 1721077200 | 97.43 | 0.7 | 0.72 | 97.05 | 98.12 | 96.73 | 6132515 |
| 1720818000 | 96.73 | 1.7 | 1.79 | 95.88 | 97 | 95.03 | 6082854 |
| 1720731600 | 95.03 | -0.11 | -0.12 | 96.81 | 97.21 | 94.47 | 6602634 |
| 1720645200 | 95.14 | 1.81 | 1.94 | 93.49 | 95.27 | 93.46 | 6150489 |
| 1720558800 | 93.33 | -0.8 | -0.85 | 93.57 | 94.5 | 92.98 | 3490255 |
| 1720472400 | 94.13 | 1.12 | 1.20 | 93.65 | 94.45 | 93.14 | 5499555 |
| 1720213200 | 93.01 | -1.06 | -1.13 | 93.7 | 93.86 | 92.5 | 7368730 |
| 1720040400 | 94.07 | 0.16 | 0.17 | 94.26 | 94.61 | 93.54 | 2578286 |
| 1719954000 | 93.91 | 0.1 | 0.11 | 93.91 | 94.29 | 93.27 | 5385141 |
| 1719867600 | 93.81 | -1.86 | -1.94 | 95.67 | 95.83 | 93.65 | 4540284 |
| 1719608400 | 95.67 | -0.21 | -0.22 | 95.43 | 95.86 | 94.68 | 10792937 |
| 1719522000 | 95.88 | 0.85 | 0.89 | 95.08 | 95.88 | 94.5 | 3896445 |
| 1719435600 | 95.03 | -1.17 | -1.22 | 96.15 | 96.15 | 94.15 | 8924100 |
| 1719349200 | 96.2 | -0.16 | -0.17 | 96.73 | 97.11 | 95.46 | 4663297 |
| 1719262800 | 96.36 | -1.17 | -1.20 | 97.77 | 98.33 | 96.31 | 5400681 |
| 1719003600 | 97.53 | 1.44 | 1.50 | 96.41 | 97.8 | 95.67 | 11451147 |
| 1718917200 | 96.09 | 0.63 | 0.66 | 95.27 | 96.47 | 94.92 | 3598452 |
| 1718744400 | 95.46 | -0.1 | -0.10 | 95.78 | 96.55 | 94.92 | 3541953 |
| 1718658000 | 95.56 | 0.74 | 0.78 | 94.66 | 95.72 | 94.23 | 2796692 |
| 1718398800 | 94.82 | -2.55 | -2.62 | 96.63 | 96.89 | 94.18 | 5098966 |
| 1718312400 | 97.37 | -0.16 | -0.16 | 97.69 | 97.82 | 95.94 | 4761043 |
| 1718226000 | 97.53 | 1.91 | 2.00 | 97.37 | 98.62 | 97 | 5021876 |
| 1718139600 | 95.62 | -0.74 | -0.77 | 96.15 | 96.57 | 95.48 | 5974336 |
| 1718053200 | 96.36 | 1.6 | 1.69 | 94.31 | 96.6 | 94.31 | 8527494 |
| 1717794000 | 94.76 | -0.91 | -0.95 | 94.5 | 95.24 | 94.13 | 8255661 |
| 1717707600 | 95.67 | -0.64 | -0.66 | 95.94 | 97 | 95.51 | 5366499 |
| 1717621200 | 96.31 | 0.48 | 0.50 | 96.44 | 96.6 | 95.06 | 5052448 |
| 1717534800 | 95.83 | -0.74 | -0.77 | 95.99 | 97.27 | 95.78 | 5396059 |
| 1717448400 | 96.57 | 1.11 | 1.16 | 96.04 | 96.68 | 95.47 | 5599747 |
| 1717189200 | 95.46 | 0.7 | 0.74 | 95.35 | 95.64 | 94.34 | 11085175 |
| 1717102800 | 94.76 | 0.1 | 0.11 | 95.4 | 95.8 | 94.29 | 6595936 |
| 1717016400 | 94.66 | -2.02 | -2.09 | 95.72 | 95.72 | 93.33 | 6963992 |
| 1716930000 | 96.68 | -0.69 | -0.71 | 97.53 | 97.85 | 95.78 | 4409287 |
| 1716584400 | 97.37 | 0.8 | 0.83 | 97.27 | 97.96 | 96.68 | 3388654 |
| 1716498000 | 96.57 | -1.39 | -1.42 | 98.44 | 98.54 | 96.31 | 5460800 |
| 1716411600 | 97.96 | 0.38 | 0.39 | 97.64 | 98.81 | 97.43 | 4319725 |
| 1716325200 | 97.58 | -0.22 | -0.22 | 97.69 | 98.12 | 96.95 | 5338897 |
| 1716238800 | 97.8 | -0.21 | -0.21 | 98.17 | 98.38 | 97.48 | 3919546 |
| 1715979600 | 98.01 | -1.76 | -1.76 | 99.85 | 100.19 | 97.27 | 5604306 |
| 1715893200 | 99.77 | 1.44 | 1.46 | 98.73 | 100.03 | 98.01 | 5464537 |
| 1715806800 | 98.33 | -0.27 | -0.27 | 99.5 | 99.74 | 98.06 | 5713074 |
| 1715720400 | 98.6 | 0.43 | 0.44 | 98.44 | 99.23 | 98.33 | 5949416 |
| 1715634000 | 98.17 | 0.59 | 0.60 | 98.54 | 99.13 | 97.66 | 6026150 |
| 1715374800 | 97.58 | -0.43 | -0.44 | 98.17 | 98.44 | 96.84 | 7361402 |
| 1715288400 | 98.01 | 1.01 | 1.04 | 97.05 | 98.38 | 96.25 | 7725670 |
| 1715202000 | 97 | -2.61 | -2.62 | 99.13 | 99.45 | 96.84 | 7314688 |
| 1715115600 | 99.61 | -0.26 | -0.26 | 100.99 | 101.58 | 99.18 | 4792122 |
| 1715029200 | 99.87 | 0.64 | 0.64 | 99.23 | 100.56 | 99.18 | 4202359 |
| 1714770000 | 99.23 | 1.06 | 1.08 | 99.02 | 100.14 | 98.12 | 6332488 |
| 1714683600 | 98.17 | -2.08 | -2.07 | 100.94 | 100.94 | 95.3 | 12142022 |
| 1714597200 | 100.25 | -0.15 | -0.15 | 100.22 | 102.48 | 100.03 | 8863592 |
| 1714510800 | 100.4 | -1.71 | -1.67 | 101.34 | 101.89 | 100.14 | 7704557 |
| 1714424400 | 102.11 | 1.76 | 1.75 | 100.67 | 103.76 | 100.67 | 6351228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
