DJ US Toys (DJUSTY)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 1285.17 | 7.94 | 0.62 | 1277.26 | 1299.32 | 1277.26 | 15316120 |
| 1735941600 | 1277.23 | 22.95 | 1.83 | 1259.49 | 1278.53 | 1259.49 | 10878621 |
| 1735855200 | 1254.28 | 2.75 | 0.22 | 1257.6 | 1262.85 | 1244.14 | 11922538 |
| 1735682400 | 1251.53 | -4.8 | -0.38 | 1256.3699 | 1262.15 | 1248.65 | 9119782 |
| 1735596000 | 1256.33 | -16.56 | -1.30 | 1269.48 | 1269.48 | 1241.4 | 10550123 |
| 1735336800 | 1272.89 | -7.33 | -0.57 | 1278.64 | 1278.64 | 1262.3 | 8962443 |
| 1735250400 | 1280.22 | 5.2 | 0.41 | 1268.33 | 1281.52 | 1266.48 | 8640749 |
| 1735077600 | 1275.02 | 11.53 | 0.91 | 1263.58 | 1275.46 | 1257.63 | 5682949 |
| 1734991200 | 1263.49 | -5.34 | -0.42 | 1264.43 | 1270.46 | 1257.29 | 12325164 |
| 1734732000 | 1268.83 | 9.42 | 0.75 | 1250.14 | 1277.01 | 1247.5 | 37691144 |
| 1734645600 | 1259.41 | -10.44 | -0.82 | 1272.55 | 1280.74 | 1258.35 | 16805778 |
| 1734559200 | 1269.85 | -41.33 | -3.15 | 1309.4 | 1310.3699 | 1264.92 | 18526339 |
| 1734472800 | 1311.18 | -10.23 | -0.77 | 1317.15 | 1318.8699 | 1302.65 | 14835216 |
| 1734386400 | 1321.41 | 8.43 | 0.64 | 1313.5 | 1326.69 | 1304.18 | 17582909 |
| 1734127200 | 1312.98 | -26 | -1.94 | 1337.44 | 1337.44 | 1307.48 | 14648569 |
| 1734040800 | 1338.98 | -7.26 | -0.54 | 1342.92 | 1351.04 | 1334.76 | 14645751 |
| 1733954400 | 1346.24 | 26.94 | 2.04 | 1320.26 | 1354.1099 | 1320.26 | 21780553 |
| 1733868000 | 1319.3 | -8.83 | -0.66 | 1321.7 | 1330.91 | 1316.69 | 12211604 |
| 1733781600 | 1328.13 | -22.38 | -1.66 | 1348.07 | 1348.07 | 1326.75 | 15210277 |
| 1733522400 | 1350.51 | 2.95 | 0.22 | 1348.78 | 1358.82 | 1341.1099 | 16787594 |
| 1733436000 | 1347.56 | 22.7 | 1.71 | 1320.6199 | 1354.02 | 1320.6199 | 29541773 |
| 1733349600 | 1324.8599 | 13.61 | 1.04 | 1311.7 | 1326.51 | 1309.72 | 17993983 |
| 1733263200 | 1311.25 | 13.4 | 1.03 | 1297.47 | 1311.93 | 1291.27 | 14396384 |
| 1733176800 | 1297.85 | 17.07 | 1.33 | 1283.49 | 1299.18 | 1283.49 | 16346974 |
| 1732917600 | 1280.78 | 14.02 | 1.11 | 1272.06 | 1287.33 | 1272.06 | 9519203 |
| 1732744800 | 1266.76 | -6.72 | -0.53 | 1275.73 | 1278.96 | 1264.95 | 13173084 |
| 1732658400 | 1273.48 | -0.65 | -0.05 | 1273.19 | 1282.91 | 1270.58 | 17098525 |
| 1732572000 | 1274.13 | -4.06 | -0.32 | 1282.89 | 1286.28 | 1271.98 | 23159190 |
| 1732312800 | 1278.19 | 2.66 | 0.21 | 1276.8 | 1280.43 | 1268.93 | 25277755 |
| 1732226400 | 1275.53 | -6 | -0.47 | 1283.64 | 1284.13 | 1263.74 | 30528203 |
| 1732140000 | 1281.53 | -4.06 | -0.32 | 1283.79 | 1285.83 | 1272.35 | 26702469 |
| 1732053600 | 1285.59 | 18.31 | 1.44 | 1264.16 | 1287.46 | 1255.72 | 21296566 |
| 1731967200 | 1267.28 | 16.43 | 1.31 | 1249.57 | 1269.69 | 1246.41 | 23982874 |
| 1731708000 | 1250.85 | -29.14 | -2.28 | 1275.4 | 1275.4 | 1249.82 | 17737781 |
| 1731621600 | 1279.99 | -0.03 | -0.00 | 1273.68 | 1285.2 | 1270.15 | 14287433 |
| 1731535200 | 1280.02 | -7.08 | -0.55 | 1287.91 | 1289.17 | 1277.76 | 17885263 |
| 1731448800 | 1287.1 | 7.08 | 0.55 | 1277.94 | 1289.76 | 1273.06 | 15308577 |
| 1731362400 | 1280.02 | 21.13 | 1.68 | 1260.31 | 1284.05 | 1260.31 | 21914754 |
| 1731103200 | 1258.89 | -11.29 | -0.89 | 1266.3599 | 1266.3599 | 1251.89 | 18356902 |
| 1731016800 | 1270.18 | 35.25 | 2.85 | 1251.18 | 1274.96 | 1241.09 | 23371343 |
| 1730930400 | 1234.93 | 9.93 | 0.81 | 1229.78 | 1242.1199 | 1219.08 | 27721339 |
| 1730844000 | 1225 | 18.48 | 1.53 | 1207.26 | 1225.45 | 1201.46 | 18941259 |
| 1730757600 | 1206.52 | -3.66 | -0.30 | 1220.77 | 1221.1199 | 1205.34 | 28913582 |
| 1730494800 | 1210.18 | 1.89 | 0.16 | 1207.24 | 1218 | 1196.2 | 22321747 |
| 1730408400 | 1208.29 | 51.01 | 4.41 | 1197.53 | 1215.26 | 1186.35 | 47017360 |
| 1730322000 | 1157.28 | 17.14 | 1.50 | 1139.95 | 1165.06 | 1137.88 | 18180064 |
| 1730235600 | 1140.14 | 8.47 | 0.75 | 1129.92 | 1145.98 | 1122.95 | 15873995 |
| 1730149200 | 1131.67 | -1.73 | -0.15 | 1133.73 | 1143.34 | 1129.51 | 15141678 |
| 1729890000 | 1133.4 | 4.98 | 0.44 | 1133.25 | 1147.71 | 1131.8599 | 16535152 |
| 1729803600 | 1128.42 | 1.72 | 0.15 | 1131.73 | 1137.25 | 1125.15 | 16817878 |
| 1729717200 | 1126.7 | -4.1 | -0.36 | 1135.08 | 1139.01 | 1123.74 | 16579557 |
| 1729630800 | 1130.8 | 8.47 | 0.75 | 1124.89 | 1132.84 | 1120.66 | 14133244 |
| 1729544400 | 1122.33 | 3.7 | 0.33 | 1112.26 | 1122.79 | 1110.58 | 12426652 |
| 1729285200 | 1118.63 | 3.89 | 0.35 | 1114.17 | 1118.68 | 1109.24 | 14471348 |
| 1729198800 | 1114.74 | -12.37 | -1.10 | 1130.68 | 1133.14 | 1112.1 | 13275216 |
| 1729112400 | 1127.1099 | -2.74 | -0.24 | 1130.2 | 1131.27 | 1123.73 | 12014332 |
| 1729026000 | 1129.85 | 6.54 | 0.58 | 1123.01 | 1139.02 | 1123.01 | 13401337 |
| 1728939600 | 1123.31 | -4.64 | -0.41 | 1130.68 | 1130.81 | 1117.4 | 12898311 |
| 1728680400 | 1127.95 | 6.68 | 0.60 | 1121.88 | 1133.73 | 1121.26 | 11219340 |
| 1728594000 | 1121.27 | -6.59 | -0.58 | 1119.3599 | 1126.88 | 1119.3599 | 12455799 |
| 1728507600 | 1127.8599 | 10.21 | 0.91 | 1118.6 | 1136.8599 | 1117.82 | 15453180 |
| 1728421200 | 1117.65 | -3.57 | -0.32 | 1123.08 | 1123.08 | 1098.6 | 35043975 |
| 1728334800 | 1121.22 | -0.74 | -0.07 | 1120.63 | 1125.23 | 1113.68 | 13659555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
