DJ US Trucking (DJUSTK)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1710.87 | 12.48 | 0.73 | 1701.72 | 1715.82 | 1684.21 | 5555066 |
| 1721336400 | 1698.39 | -30 | -1.74 | 1724.34 | 1732.99 | 1685.02 | 8195506 |
| 1721250000 | 1728.39 | -65.23 | -3.64 | 1781.69 | 1781.69 | 1728.19 | 9990411 |
| 1721163600 | 1793.62 | 74.8 | 4.35 | 1722.34 | 1795.21 | 1722.34 | 9213526 |
| 1721077200 | 1718.82 | 53.9 | 3.24 | 1672.8599 | 1732.82 | 1669.1099 | 8349501 |
| 1720818000 | 1664.92 | 26.04 | 1.59 | 1646.41 | 1689.57 | 1646.41 | 7637495 |
| 1720731600 | 1638.88 | 36.88 | 2.30 | 1608.17 | 1643.79 | 1608.17 | 6328379 |
| 1720645200 | 1602 | 27.03 | 1.72 | 1578.65 | 1602.66 | 1576.8 | 4880148 |
| 1720558800 | 1574.97 | -37.57 | -2.33 | 1604.09 | 1605.06 | 1572.82 | 5659753 |
| 1720472400 | 1612.54 | -16.31 | -1.00 | 1631.57 | 1634.28 | 1583.2 | 5712904 |
| 1720213200 | 1628.85 | -6.37 | -0.39 | 1635.1099 | 1638.31 | 1613.94 | 5724756 |
| 1720040400 | 1635.22 | 2.64 | 0.16 | 1635.08 | 1654.8699 | 1628.75 | 3052384 |
| 1719954000 | 1632.58 | 11.64 | 0.72 | 1622.56 | 1641.89 | 1615.33 | 5704291 |
| 1719867600 | 1620.94 | 1.94 | 0.12 | 1617.76 | 1632 | 1605.84 | 6171290 |
| 1719608400 | 1619 | 32.16 | 2.03 | 1590.06 | 1628.34 | 1590.06 | 13893654 |
| 1719522000 | 1586.84 | -13.87 | -0.87 | 1599.34 | 1607.85 | 1581.04 | 5370598 |
| 1719435600 | 1600.71 | 6.41 | 0.40 | 1597.69 | 1624.6199 | 1591.16 | 5694257 |
| 1719349200 | 1594.3 | -11.1 | -0.69 | 1595.46 | 1598.58 | 1583.45 | 5253156 |
| 1719262800 | 1605.4 | 13.94 | 0.88 | 1592.8 | 1626.52 | 1587.72 | 6592703 |
| 1719003600 | 1591.46 | 6.09 | 0.38 | 1591.33 | 1598.4 | 1574.66 | 9050005 |
| 1718917200 | 1585.3699 | 13.06 | 0.83 | 1575.01 | 1595.1 | 1572.13 | 5688200 |
| 1718744400 | 1572.31 | -5.96 | -0.38 | 1577.71 | 1583.1 | 1569.99 | 5565263 |
| 1718658000 | 1578.27 | 8.63 | 0.55 | 1558.6199 | 1579.56 | 1554.96 | 5122121 |
| 1718398800 | 1569.64 | -9.1 | -0.58 | 1569.16 | 1571.01 | 1515.2 | 8066002 |
| 1718312400 | 1578.74 | -25.55 | -1.59 | 1601.45 | 1601.45 | 1562.99 | 5180611 |
| 1718226000 | 1604.29 | 6 | 0.38 | 1610.75 | 1636.7 | 1593.89 | 5363250 |
| 1718139600 | 1598.29 | 6.72 | 0.42 | 1583.22 | 1599.91 | 1564.89 | 5778940 |
| 1718053200 | 1591.57 | 16.31 | 1.04 | 1574.18 | 1599.82 | 1563.3699 | 8630704 |
| 1717794000 | 1575.26 | -3.97 | -0.25 | 1568.06 | 1584.8 | 1559.84 | 6074370 |
| 1717707600 | 1579.23 | -15.65 | -0.98 | 1574.99 | 1579.82 | 1550.15 | 5983425 |
| 1717621200 | 1594.88 | 32.85 | 2.10 | 1570.14 | 1601.25 | 1570.14 | 5997747 |
| 1717534800 | 1562.03 | 17.81 | 1.15 | 1604.56 | 1637.83 | 1561.24 | 8665110 |
| 1717448400 | 1544.22 | -33.2 | -2.10 | 1582.53 | 1593.46 | 1530.99 | 8149123 |
| 1717189200 | 1577.42 | 24.11 | 1.55 | 1555.76 | 1578.6199 | 1547.78 | 8748676 |
| 1717102800 | 1553.31 | 14.21 | 0.92 | 1539.21 | 1567.41 | 1538.17 | 5069144 |
| 1717016400 | 1539.1 | -21.78 | -1.40 | 1549.07 | 1552.15 | 1534.15 | 6303662 |
| 1716930000 | 1560.88 | 0.68 | 0.04 | 1557.24 | 1566.39 | 1546.57 | 6666822 |
| 1716584400 | 1560.2 | 24.42 | 1.59 | 1536.75 | 1561.92 | 1536.75 | 6257807 |
| 1716498000 | 1535.78 | -3.72 | -0.24 | 1544.23 | 1544.8599 | 1520.17 | 6512934 |
| 1716411600 | 1539.5 | -13.6 | -0.88 | 1551.76 | 1555.88 | 1536.28 | 8910922 |
| 1716325200 | 1553.1 | -45.39 | -2.84 | 1594.13 | 1594.8599 | 1551.31 | 8762195 |
| 1716238800 | 1598.49 | -17.6 | -1.09 | 1615.3599 | 1616.48 | 1597.23 | 5079518 |
| 1715979600 | 1616.09 | -18.47 | -1.13 | 1635.23 | 1642.17 | 1613.93 | 6376597 |
| 1715893200 | 1634.56 | -6.67 | -0.41 | 1638.63 | 1646.82 | 1628.77 | 6596188 |
| 1715806800 | 1641.23 | 14.58 | 0.90 | 1643.68 | 1659.45 | 1635.81 | 7568384 |
| 1715720400 | 1626.65 | 3.23 | 0.20 | 1640.08 | 1643.74 | 1614.22 | 7365926 |
| 1715634000 | 1623.42 | -27 | -1.64 | 1652.79 | 1656.48 | 1621.71 | 6544448 |
| 1715374800 | 1650.42 | 15.28 | 0.93 | 1639.17 | 1655.46 | 1636.97 | 5457770 |
| 1715288400 | 1635.14 | 12.9 | 0.80 | 1620.66 | 1655.55 | 1620.66 | 5918506 |
| 1715202000 | 1622.24 | -4.61 | -0.28 | 1624.79 | 1645.23 | 1617.82 | 5622949 |
| 1715115600 | 1626.85 | 25.87 | 1.62 | 1607.83 | 1632.73 | 1605.96 | 7118628 |
| 1715029200 | 1600.98 | -20.4 | -1.26 | 1628.52 | 1635.65 | 1594.3699 | 6789513 |
| 1714770000 | 1621.38 | 14.55 | 0.91 | 1651.73 | 1672.41 | 1619.38 | 9539911 |
| 1714683600 | 1606.83 | 19.26 | 1.21 | 1591.3 | 1616.53 | 1582.63 | 7609360 |
| 1714597200 | 1587.57 | 1.99 | 0.13 | 1575.67 | 1621.89 | 1564.8 | 8827668 |
| 1714510800 | 1585.58 | -29.06 | -1.80 | 1613.52 | 1613.52 | 1585.25 | 8531563 |
| 1714424400 | 1614.64 | -0.51 | -0.03 | 1616.01 | 1632.34 | 1594.9 | 9315483 |
| 1714165200 | 1615.15 | -127.27 | -7.30 | 1653.14 | 1673.8699 | 1598.35 | 16023648 |
| 1714078800 | 1742.42 | 13.74 | 0.79 | 1732.17 | 1760.61 | 1708.72 | 9346732 |
| 1713992400 | 1728.68 | -107.71 | -5.87 | 1791.36 | 1829.06 | 1673.05 | 12780558 |
| 1713906000 | 1836.39 | 53.2 | 2.98 | 1786.38 | 1845.69 | 1786.38 | 6421781 |
| 1713819600 | 1783.19 | 5.98 | 0.34 | 1777.21 | 1803.66 | 1771.69 | 5843855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
