DJ US LowCap (DJUSLW)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 1675.32 | 21.8 | 1.32 | 1664.54 | 1680.56 | 1663.68 | 0 |
| 1721941200 | 1653.52 | 5.97 | 0.36 | 1648.7 | 1677.53 | 1645.76 | 0 |
| 1721854800 | 1647.55 | -29.4 | -1.75 | 1670.91 | 1675.8699 | 1646.82 | 0 |
| 1721768400 | 1676.95 | -4.02 | -0.24 | 1677.22 | 1684.9 | 1675.82 | 0 |
| 1721682000 | 1680.97 | 17.19 | 1.03 | 1670.94 | 1681.26 | 1659.27 | 0 |
| 1721422800 | 1663.78 | -10.09 | -0.60 | 1675.06 | 1675.1 | 1660.52 | 0 |
| 1721336400 | 1673.8699 | -14.96 | -0.89 | 1688.62 | 1705.26 | 1669.58 | 0 |
| 1721250000 | 1688.83 | -19.22 | -1.13 | 1697.5 | 1707.84 | 1688.83 | 0 |
| 1721163600 | 1708.05 | 31.1 | 1.85 | 1683.57 | 1708.62 | 1681.97 | 0 |
| 1721077200 | 1676.95 | 5.7 | 0.34 | 1674.66 | 1686.06 | 1670.33 | 0 |
| 1720818000 | 1671.25 | 14.6 | 0.88 | 1664.27 | 1679.66 | 1663.2 | 0 |
| 1720731600 | 1656.65 | 22.73 | 1.39 | 1644.33 | 1658.54 | 1643.98 | 0 |
| 1720645200 | 1633.92 | 14.33 | 0.88 | 1624.1199 | 1634.31 | 1620.06 | 0 |
| 1720558800 | 1619.59 | -6.2 | -0.38 | 1623.95 | 1629.32 | 1619.48 | 0 |
| 1720472400 | 1625.79 | 2.7 | 0.17 | 1627.69 | 1631.38 | 1621.8599 | 0 |
| 1720213200 | 1623.09 | -3.23 | -0.20 | 1624.02 | 1624.99 | 1614.51 | 0 |
| 1720040400 | 1626.32 | 3.31 | 0.20 | 1625.33 | 1632.34 | 1622.94 | 0 |
| 1719954000 | 1623.01 | 6.35 | 0.39 | 1615.55 | 1623.18 | 1615.2 | 0 |
| 1719867600 | 1616.66 | -12.56 | -0.77 | 1633.58 | 1635.03 | 1614.66 | 0 |
| 1719608400 | 1629.22 | 0.78 | 0.05 | 1632.48 | 1639.29 | 1621.82 | 0 |
| 1719522000 | 1628.44 | 4.89 | 0.30 | 1623.25 | 1628.59 | 1621.56 | 0 |
| 1719435600 | 1623.55 | -8.4 | -0.51 | 1625.1199 | 1625.14 | 1618.92 | 0 |
| 1719349200 | 1631.95 | -9.29 | -0.57 | 1640.09 | 1640.09 | 1626.25 | 0 |
| 1719262800 | 1641.24 | 7.01 | 0.43 | 1635.22 | 1648.73 | 1634.23 | 0 |
| 1719003600 | 1634.23 | 1.58 | 0.10 | 1634.3699 | 1634.7 | 1622.26 | 0 |
| 1718917200 | 1632.65 | -2.15 | -0.13 | 1633.3699 | 1638.97 | 1628.68 | 0 |
| 1718744400 | 1634.8 | 5.56 | 0.34 | 1629.23 | 1636.57 | 1629.23 | 0 |
| 1718658000 | 1629.24 | 12.14 | 0.75 | 1612.84 | 1631.45 | 1610.46 | 0 |
| 1718398800 | 1617.1 | -14.55 | -0.89 | 1620.51 | 1620.89 | 1606.8599 | 0 |
| 1718312400 | 1631.65 | -6.54 | -0.40 | 1635.75 | 1636.57 | 1622.6099 | 0 |
| 1718226000 | 1638.19 | 13.56 | 0.83 | 1643.88 | 1650.48 | 1634.04 | 0 |
| 1718139600 | 1624.63 | -4.69 | -0.29 | 1622.2 | 1626.5 | 1612.29 | 0 |
| 1718053200 | 1629.32 | 7.75 | 0.48 | 1615.66 | 1631.66 | 1615.49 | 0 |
| 1717794000 | 1621.57 | -9.03 | -0.55 | 1621.4 | 1632.3 | 1617.8599 | 0 |
| 1717707600 | 1630.6 | -5.09 | -0.31 | 1633.6 | 1637.91 | 1626.88 | 0 |
| 1717621200 | 1635.69 | 14.95 | 0.92 | 1626.98 | 1635.79 | 1619.3599 | 0 |
| 1717534800 | 1620.74 | -8.99 | -0.55 | 1622.7 | 1627.32 | 1615.98 | 0 |
| 1717448400 | 1629.73 | -11.41 | -0.70 | 1646.29 | 1646.5 | 1616.64 | 0 |
| 1717189200 | 1641.14 | 13.34 | 0.82 | 1630.13 | 1641.46 | 1617.2 | 0 |
| 1717102800 | 1627.8 | 5.69 | 0.35 | 1623.95 | 1631.38 | 1621.63 | 0 |
| 1717016400 | 1622.1099 | -19.67 | -1.20 | 1626.54 | 1626.72 | 1621.15 | 0 |
| 1716930000 | 1641.78 | -13.18 | -0.80 | 1656.99 | 1657.74 | 1637.6 | 0 |
| 1716584400 | 1654.96 | 14.1 | 0.86 | 1648.19 | 1657.31 | 1646.34 | 0 |
| 1716498000 | 1640.8599 | -22.62 | -1.36 | 1667.78 | 1667.78 | 1638.97 | 0 |
| 1716411600 | 1663.48 | -8.05 | -0.48 | 1668.28 | 1671.33 | 1658.29 | 0 |
| 1716325200 | 1671.53 | -3.1 | -0.19 | 1670.38 | 1672.3 | 1667.46 | 0 |
| 1716238800 | 1674.63 | 1.16 | 0.07 | 1674.18 | 1678.5 | 1671.42 | 0 |
| 1715979600 | 1673.47 | 3.67 | 0.22 | 1674.38 | 1674.38 | 1668.14 | 0 |
| 1715893200 | 1669.8 | -8.12 | -0.48 | 1676.93 | 1678.98 | 1669.74 | 0 |
| 1715806800 | 1677.92 | 16.55 | 1.00 | 1672.65 | 1678.85 | 1668.71 | 0 |
| 1715720400 | 1661.3699 | 9.7 | 0.59 | 1658.85 | 1664.13 | 1653.9 | 0 |
| 1715634000 | 1651.67 | -2.92 | -0.18 | 1661.1 | 1664.9 | 1651.17 | 0 |
| 1715374800 | 1654.59 | 1.16 | 0.07 | 1659.23 | 1660.77 | 1651.9 | 0 |
| 1715288400 | 1653.43 | 14.53 | 0.89 | 1639.53 | 1653.73 | 1637.57 | 0 |
| 1715202000 | 1638.9 | -2.26 | -0.14 | 1635.01 | 1640.48 | 1632.83 | 0 |
| 1715115600 | 1641.16 | 1.24 | 0.08 | 1641.82 | 1647.18 | 1640.71 | 0 |
| 1715029200 | 1639.92 | 17.75 | 1.09 | 1632.21 | 1640.01 | 1629.81 | 0 |
| 1714770000 | 1622.17 | 11.32 | 0.70 | 1626.93 | 1631.95 | 1616.68 | 0 |
| 1714683600 | 1610.85 | 14.49 | 0.91 | 1606.63 | 1614.3599 | 1591.49 | 0 |
| 1714597200 | 1596.3599 | -3.38 | -0.21 | 1595.3 | 1620.3 | 1590.94 | 0 |
| 1714510800 | 1599.74 | -29.69 | -1.82 | 1618.97 | 1621.97 | 1599.53 | 0 |
| 1714424400 | 1629.43 | 10.24 | 0.63 | 1623.4 | 1630.57 | 1621.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
