DJ US LowCap (DJUSLW)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 1864.28 | -5.18 | -0.28 | 1863.22 | 1869.15 | 1858.94 | 0 |
| 1739916000 | 1869.46 | 12.1 | 0.65 | 1861.53 | 1869.47 | 1858.72 | 0 |
| 1739570400 | 1857.36 | -0.46 | -0.02 | 1861.91 | 1863.99 | 1856.51 | 0 |
| 1739484000 | 1857.82 | 16.35 | 0.89 | 1847.83 | 1858.64 | 1842.93 | 0 |
| 1739397600 | 1841.47 | -9.67 | -0.52 | 1830.11 | 1845.44 | 1827.5 | 0 |
| 1739311200 | 1851.14 | -8.63 | -0.46 | 1850.79 | 1853.14 | 1845.17 | 0 |
| 1739224800 | 1859.77 | 8.51 | 0.46 | 1860.3 | 1861.62 | 1852.23 | 0 |
| 1738965600 | 1851.26 | -9.95 | -0.53 | 1867.25 | 1869.96 | 1849.12 | 0 |
| 1738879200 | 1861.21 | 1.17 | 0.06 | 1865.94 | 1865.94 | 1847.92 | 0 |
| 1738792800 | 1860.04 | 13.07 | 0.71 | 1853.71 | 1861.09 | 1842.09 | 0 |
| 1738706400 | 1846.97 | 8.8 | 0.48 | 1838.45 | 1851.03 | 1838.45 | 0 |
| 1738620000 | 1838.17 | -11.93 | -0.64 | 1820.97 | 1846.01 | 1810.81 | 0 |
| 1738360800 | 1850.1 | -14.46 | -0.78 | 1866.45 | 1872.39 | 1848.13 | 0 |
| 1738274400 | 1864.56 | 22.73 | 1.23 | 1855.69 | 1870.76 | 1852.77 | 0 |
| 1738188000 | 1841.83 | -5.07 | -0.27 | 1846.37 | 1853.75 | 1835.86 | 0 |
| 1738101600 | 1846.9 | 4.2 | 0.23 | 1843.06 | 1851.18 | 1834.91 | 0 |
| 1738015200 | 1842.7 | -21 | -1.13 | 1842.26 | 1849.38 | 1831.95 | 0 |
| 1737756000 | 1863.7 | -2.25 | -0.12 | 1866.68 | 1871.52 | 1860.56 | 0 |
| 1737669600 | 1865.95 | 7.03 | 0.38 | 1857.11 | 1866.94 | 1851.47 | 0 |
| 1737583200 | 1858.92 | -4.12 | -0.22 | 1867.04 | 1867.98 | 1858.36 | 0 |
| 1737496800 | 1863.04 | 24.86 | 1.35 | 1851.27 | 1863.65 | 1849.39 | 0 |
| 1737151200 | 1838.18 | 10.55 | 0.58 | 1839.96 | 1844.51 | 1835.66 | 0 |
| 1737064800 | 1827.63 | 16.76 | 0.93 | 1813.06 | 1830.42 | 1808.42 | 0 |
| 1736978400 | 1810.87 | 20.95 | 1.17 | 1820.26 | 1823.56 | 1807.97 | 0 |
| 1736892000 | 1789.92 | 18.79 | 1.06 | 1781.26 | 1794.42 | 1776.43 | 0 |
| 1736805600 | 1771.13 | 9.68 | 0.55 | 1750.39 | 1771.46 | 1748.05 | 0 |
| 1736546400 | 1761.45 | -26.18 | -1.46 | 1773.01 | 1774.85 | 1757.52 | 0 |
| 1736373600 | 1787.63 | 3.85 | 0.22 | 1778.69 | 1787.77 | 1768.04 | 0 |
| 1736287200 | 1783.78 | -12.77 | -0.71 | 1801.74 | 1805.38 | 1776.41 | 0 |
| 1736200800 | 1796.55 | 1.95 | 0.11 | 1803.91 | 1813.53 | 1794.21 | 0 |
| 1735941600 | 1794.6 | 23.64 | 1.33 | 1777.8 | 1796.23 | 1772.55 | 0 |
| 1735855200 | 1770.96 | -0.57 | -0.03 | 1783.21 | 1788.99 | 1761.91 | 0 |
| 1735682400 | 1771.53 | -1.07 | -0.06 | 1778.52 | 1783.03 | 1766 | 0 |
| 1735596000 | 1772.6 | -16.74 | -0.94 | 1773.88 | 1780.78 | 1756.84 | 0 |
| 1735336800 | 1789.34 | -17.23 | -0.95 | 1795.28 | 1803.77 | 1779.98 | 0 |
| 1735250400 | 1806.57 | 0.88 | 0.05 | 1798.05 | 1809.12 | 1796.33 | 0 |
| 1735077600 | 1805.69 | 15.37 | 0.86 | 1791.83 | 1805.88 | 1789.68 | 0 |
| 1734991200 | 1790.32 | 0.45 | 0.03 | 1784.52 | 1791.5 | 1773.13 | 0 |
| 1734732000 | 1789.87 | 25.91 | 1.47 | 1755.59 | 1800.58 | 1755.28 | 0 |
| 1734645600 | 1763.96 | -3.92 | -0.22 | 1780.21 | 1791.25 | 1763.77 | 0 |
| 1734559200 | 1767.88 | -63.61 | -3.47 | 1832.3 | 1834.8 | 1766.8 | 0 |
| 1734472800 | 1831.49 | -18.29 | -0.99 | 1839.46 | 1843.12 | 1828.69 | 0 |
| 1734386400 | 1849.78 | -2.42 | -0.13 | 1851.82 | 1860.03 | 1848.18 | 0 |
| 1734127200 | 1852.2 | -7.47 | -0.40 | 1860.07 | 1860.62 | 1847.91 | 0 |
| 1734040800 | 1859.67 | -7.75 | -0.42 | 1866.43 | 1869.43 | 1859.64 | 0 |
| 1733954400 | 1867.42 | 7.95 | 0.43 | 1869.83 | 1871.37 | 1864.2 | 0 |
| 1733868000 | 1859.47 | -17.82 | -0.95 | 1875.6 | 1875.6 | 1857.67 | 0 |
| 1733781600 | 1877.29 | -18.62 | -0.98 | 1898.83 | 1900.18 | 1876.98 | 0 |
| 1733522400 | 1895.91 | 1.97 | 0.10 | 1902.1 | 1905.36 | 1893.23 | 0 |
| 1733436000 | 1893.94 | -10.57 | -0.55 | 1904.37 | 1906.88 | 1893.36 | 0 |
| 1733349600 | 1904.51 | 9.53 | 0.50 | 1899.74 | 1904.52 | 1895.26 | 0 |
| 1733263200 | 1894.98 | -3.97 | -0.21 | 1900.09 | 1900.87 | 1891.23 | 0 |
| 1733176800 | 1898.95 | -6.61 | -0.35 | 1907.78 | 1908.38 | 1895.23 | 0 |
| 1732917600 | 1905.56 | 3.75 | 0.20 | 1906.89 | 1912.16 | 1905.55 | 0 |
| 1732744800 | 1901.81 | -3.93 | -0.21 | 1909.18 | 1914.21 | 1898.47 | 0 |
| 1732658400 | 1905.74 | -2.09 | -0.11 | 1905.64 | 1906.99 | 1897.8 | 0 |
| 1732572000 | 1907.83 | 15.72 | 0.83 | 1907.15 | 1918.08 | 1904.51 | 0 |
| 1732312800 | 1892.11 | 21.1 | 1.13 | 1875.97 | 1893.35 | 1875.97 | 0 |
| 1732226400 | 1871.01 | 25.76 | 1.40 | 1854.69 | 1876.12 | 1849.11 | 0 |
| 1732140000 | 1845.25 | 7.26 | 0.39 | 1840.08 | 1846.15 | 1829.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
