DJ US Real Estate Daily Risk Control 10% USD Total Return (DJUSR10T)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 1549.97 | 0.51 | 0.03 | 1549.55 | 1552.26 | 1544.28 | 0 |
| 1739916000 | 1549.46 | 4.37 | 0.28 | 1545.4 | 1552.68 | 1542.83 | 0 |
| 1739570400 | 1545.09 | -3.44 | -0.22 | 1548.6 | 1554.51 | 1545 | 0 |
| 1739484000 | 1548.53 | 8.51 | 0.55 | 1540.1 | 1550.3599 | 1537.14 | 0 |
| 1739397600 | 1540.02 | -8.72 | -0.56 | 1548.82 | 1548.82 | 1531.6199 | 0 |
| 1739311200 | 1548.74 | 4.29 | 0.28 | 1544.53 | 1548.79 | 1540.27 | 0 |
| 1739224800 | 1544.45 | 0.98 | 0.06 | 1543.73 | 1546.28 | 1537.45 | 0 |
| 1738965600 | 1543.47 | -3.16 | -0.20 | 1546.71 | 1549.02 | 1539.68 | 0 |
| 1738879200 | 1546.63 | 2.98 | 0.19 | 1543.73 | 1547.38 | 1540.76 | 0 |
| 1738792800 | 1543.65 | 11.71 | 0.76 | 1532.03 | 1545.76 | 1532.03 | 0 |
| 1738706400 | 1531.94 | 0.72 | 0.05 | 1531.32 | 1533.96 | 1523.84 | 0 |
| 1738620000 | 1531.22 | -1.92 | -0.13 | 1533.43 | 1534.5 | 1519.32 | 0 |
| 1738360800 | 1533.14 | -1.52 | -0.10 | 1534.75 | 1540.63 | 1530.84 | 0 |
| 1738274400 | 1534.66 | 10.91 | 0.72 | 1523.85 | 1540.51 | 1523.85 | 0 |
| 1738188000 | 1523.75 | -9.92 | -0.65 | 1533.76 | 1535.69 | 1520.57 | 0 |
| 1738101600 | 1533.67 | -8.87 | -0.58 | 1542.64 | 1542.64 | 1531.6199 | 0 |
| 1738015200 | 1542.54 | 9.07 | 0.59 | 1533.77 | 1543.05 | 1530.88 | 0 |
| 1737756000 | 1533.47 | 2.96 | 0.19 | 1530.6 | 1538.05 | 1528.28 | 0 |
| 1737669600 | 1530.51 | 5.99 | 0.39 | 1524.6099 | 1530.6 | 1518.74 | 0 |
| 1737583200 | 1524.52 | -13.21 | -0.86 | 1537.83 | 1537.83 | 1524.09 | 0 |
| 1737496800 | 1537.73 | 15 | 0.99 | 1523.07 | 1538.5 | 1523.07 | 0 |
| 1737151200 | 1522.73 | 0.43 | 0.03 | 1522.4 | 1527.17 | 1522.4 | 0 |
| 1737064800 | 1522.3 | 16.72 | 1.11 | 1505.67 | 1522.93 | 1505.29 | 0 |
| 1736978400 | 1505.58 | 4.01 | 0.27 | 1501.66 | 1522.43 | 1501.66 | 0 |
| 1736892000 | 1501.57 | 7.64 | 0.51 | 1494.01 | 1503.49 | 1494.01 | 0 |
| 1736805600 | 1493.93 | 10.05 | 0.68 | 1484.13 | 1494.44 | 1481.43 | 0 |
| 1736546400 | 1483.88 | -19.35 | -1.29 | 1503.39 | 1503.47 | 1483.22 | 0 |
| 1736373600 | 1503.23 | 2.59 | 0.17 | 1500.72 | 1503.47 | 1492.88 | 0 |
| 1736287200 | 1500.64 | -6.64 | -0.44 | 1507.35 | 1514.6 | 1498.55 | 0 |
| 1736200800 | 1507.28 | -10.86 | -0.72 | 1518.4 | 1521.3599 | 1506.63 | 0 |
| 1735941600 | 1518.14 | 11.15 | 0.74 | 1507.08 | 1519.13 | 1506.69 | 0 |
| 1735855200 | 1506.99 | -6.94 | -0.46 | 1514.1099 | 1515.5 | 1504.7 | 0 |
| 1735682400 | 1513.93 | 6.91 | 0.46 | 1507.1099 | 1515.44 | 1506.83 | 0 |
| 1735596000 | 1507.02 | -3.35 | -0.22 | 1510.66 | 1510.66 | 1499.83 | 0 |
| 1735336800 | 1510.3699 | -6.63 | -0.44 | 1517.09 | 1518.73 | 1508.34 | 0 |
| 1735250400 | 1517 | 0.94 | 0.06 | 1516.26 | 1518 | 1510.92 | 0 |
| 1735077600 | 1516.06 | 5.55 | 0.37 | 1510.6099 | 1516.19 | 1508.22 | 0 |
| 1734991200 | 1510.51 | 3.64 | 0.24 | 1507.15 | 1511.39 | 1502.14 | 0 |
| 1734732000 | 1506.8699 | 19.81 | 1.33 | 1487.1099 | 1518.55 | 1487.1099 | 0 |
| 1734645600 | 1487.06 | -17.55 | -1.17 | 1504.66 | 1514.51 | 1486.54 | 0 |
| 1734559200 | 1504.6099 | -44.27 | -2.86 | 1548.94 | 1551.5 | 1504.27 | 0 |
| 1734472800 | 1548.88 | -5.83 | -0.37 | 1554.77 | 1558.75 | 1546.08 | 0 |
| 1734386400 | 1554.71 | -3.76 | -0.24 | 1558.66 | 1566.64 | 1553.82 | 0 |
| 1734127200 | 1558.47 | -3.39 | -0.22 | 1561.93 | 1563.21 | 1556.54 | 0 |
| 1734040800 | 1561.8599 | -1.4 | -0.09 | 1563.32 | 1573.6099 | 1561.52 | 0 |
| 1733954400 | 1563.26 | -2.4 | -0.15 | 1565.72 | 1571.44 | 1560.26 | 0 |
| 1733868000 | 1565.66 | -16.76 | -1.06 | 1582.49 | 1582.49 | 1562.34 | 0 |
| 1733781600 | 1582.42 | 2.7 | 0.17 | 1579.91 | 1585.6 | 1578.89 | 0 |
| 1733522400 | 1579.72 | -0.39 | -0.02 | 1580.18 | 1586.06 | 1574.59 | 0 |
| 1733436000 | 1580.1099 | -3.15 | -0.20 | 1583.33 | 1583.46 | 1574.53 | 0 |
| 1733349600 | 1583.26 | -2.82 | -0.18 | 1586.16 | 1586.16 | 1577.51 | 0 |
| 1733263200 | 1586.08 | -6.37 | -0.40 | 1592.53 | 1594.51 | 1585.24 | 0 |
| 1733176800 | 1592.45 | -13.55 | -0.84 | 1606.22 | 1606.39 | 1588.72 | 0 |
| 1732917600 | 1606 | -5.38 | -0.33 | 1611.53 | 1615.82 | 1605.56 | 0 |
| 1732744800 | 1611.38 | 6.9 | 0.43 | 1604.55 | 1617.65 | 1604.55 | 0 |
| 1732658400 | 1604.48 | 4.53 | 0.28 | 1600.03 | 1605.8699 | 1594.69 | 0 |
| 1732572000 | 1599.95 | 13.53 | 0.85 | 1586.64 | 1604.67 | 1586.64 | 0 |
| 1732312800 | 1586.42 | 7.91 | 0.50 | 1578.59 | 1587.6 | 1578.59 | 0 |
| 1732226400 | 1578.51 | 6.54 | 0.42 | 1572.05 | 1581.59 | 1569.6 | 0 |
| 1732140000 | 1571.97 | -1.33 | -0.08 | 1573.39 | 1573.39 | 1565 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
