DJ US Water (DJUSWU)
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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 2964.11 | 60.28 | 2.08 | 2933.31 | 2983.61 | 2922.13 | 3736957 |
| 1743109200 | 2903.83 | 30.57 | 1.06 | 2887.98 | 2927.08 | 2878.4699 | 3557709 |
| 1743022800 | 2873.26 | 42.67 | 1.51 | 2836.36 | 2883.46 | 2835.91 | 2633356 |
| 1742936400 | 2830.59 | -12.99 | -0.46 | 2844.56 | 2844.56 | 2795.57 | 3107418 |
| 1742850000 | 2843.58 | -28.51 | -0.99 | 2857.66 | 2892.4 | 2837.56 | 2667427 |
| 1742590800 | 2872.09 | -17.04 | -0.59 | 2891.88 | 2924.36 | 2849.26 | 6298904 |
| 1742504400 | 2889.13 | -9.07 | -0.31 | 2898.31 | 2907.57 | 2867.82 | 3090961 |
| 1742418000 | 2898.2 | -51.5 | -1.75 | 2935.11 | 2939.9 | 2881.45 | 2714230 |
| 1742331600 | 2949.7 | -3.98 | -0.13 | 2932.42 | 2965.02 | 2926.4699 | 2388415 |
| 1742245200 | 2953.68 | 14.34 | 0.49 | 2926.03 | 2990.59 | 2916.27 | 3026923 |
| 1741986000 | 2939.34 | 33.78 | 1.16 | 2895.01 | 2946.13 | 2886.03 | 2713360 |
| 1741899600 | 2905.56 | 36.75 | 1.28 | 2879.07 | 2922.78 | 2861.6 | 2998826 |
| 1741813200 | 2868.81 | -60.07 | -2.05 | 2899.61 | 2903.94 | 2838.48 | 3194096 |
| 1741726800 | 2928.88 | -106.33 | -3.50 | 3021.92 | 3025.35 | 2926.87 | 3737077 |
| 1741640400 | 3035.21 | 73.59 | 2.48 | 2983.42 | 3084.9699 | 2963.78 | 5791514 |
| 1741384800 | 2961.62 | 135.05 | 4.78 | 2838.18 | 2974.5 | 2829.7399 | 4786881 |
| 1741298400 | 2826.57 | 4.63 | 0.16 | 2829.2 | 2834.75 | 2771.42 | 2905477 |
| 1741212000 | 2821.94 | -25.81 | -0.91 | 2834.12 | 2860.76 | 2812.46 | 2971221 |
| 1741125600 | 2847.75 | -12.39 | -0.43 | 2865.13 | 2906.28 | 2842.19 | 4460886 |
| 1741039200 | 2860.14 | 75.95 | 2.73 | 2771.2199 | 2860.95 | 2769.52 | 3052698 |
| 1740780000 | 2784.19 | 37.3 | 1.36 | 2778.62 | 2812.77 | 2756.58 | 5163450 |
| 1740693600 | 2746.89 | -14.46 | -0.52 | 2724.66 | 2776.44 | 2720.29 | 3036138 |
| 1740607200 | 2761.35 | -42.67 | -1.52 | 2797.26 | 2801.71 | 2745.57 | 3608622 |
| 1740520800 | 2804.02 | 74.12 | 2.72 | 2736.07 | 2825.88 | 2718.88 | 4465661 |
| 1740434400 | 2729.9 | 23.03 | 0.85 | 2717.02 | 2757.17 | 2672.33 | 3780951 |
| 1740175200 | 2706.87 | 71.79 | 2.72 | 2631 | 2727.95 | 2628.95 | 3881334 |
| 1740088800 | 2635.08 | 20.75 | 0.79 | 2632.93 | 2672.07 | 2592.81 | 3526549 |
| 1740002400 | 2614.33 | 7.64 | 0.29 | 2602.18 | 2625.68 | 2592.61 | 3483727 |
| 1739916000 | 2606.69 | 31.67 | 1.23 | 2559.09 | 2613.84 | 2553.43 | 2448983 |
| 1739570400 | 2575.02 | -30.47 | -1.17 | 2606.71 | 2620.04 | 2566.43 | 2594428 |
| 1739484000 | 2605.4899 | 29.95 | 1.16 | 2567.27 | 2606.33 | 2563.68 | 4277227 |
| 1739397600 | 2575.54 | 5.14 | 0.20 | 2542.62 | 2584.04 | 2537.27 | 3164287 |
| 1739311200 | 2570.4 | 38.78 | 1.53 | 2519.03 | 2572.16 | 2512.13 | 2068698 |
| 1739224800 | 2531.62 | 5.03 | 0.20 | 2523.43 | 2536.01 | 2502.14 | 1592396 |
| 1738965600 | 2526.59 | -25.71 | -1.01 | 2530.23 | 2543.84 | 2517.64 | 1814729 |
| 1738879200 | 2552.3 | 5.75 | 0.23 | 2549.45 | 2557.45 | 2534.57 | 1610662 |
| 1738792800 | 2546.55 | -5.55 | -0.22 | 2574.16 | 2574.16 | 2538.68 | 2100214 |
| 1738706400 | 2552.1 | -40.21 | -1.55 | 2569.9699 | 2576.57 | 2540.5 | 2838576 |
| 1738620000 | 2592.31 | 27.16 | 1.06 | 2555.89 | 2603.8 | 2542.09 | 2530729 |
| 1738360800 | 2565.15 | 15.12 | 0.59 | 2545.7399 | 2568.93 | 2536.6 | 3083604 |
| 1738274400 | 2550.03 | -3.02 | -0.12 | 2581.36 | 2584.08 | 2533.09 | 2834472 |
| 1738188000 | 2553.05 | -41.99 | -1.62 | 2596.44 | 2603.62 | 2537.04 | 2305116 |
| 1738101600 | 2595.04 | -48.96 | -1.85 | 2631.38 | 2632.02 | 2580.21 | 3459901 |
| 1738015200 | 2644 | 162.88 | 6.56 | 2505.09 | 2648.12 | 2505.09 | 3889896 |
| 1737756000 | 2481.12 | -4.85 | -0.20 | 2482.71 | 2495.86 | 2476.42 | 2409418 |
| 1737669600 | 2485.9699 | 1.76 | 0.07 | 2486.11 | 2493.82 | 2472.18 | 3078352 |
| 1737583200 | 2484.21 | -95.63 | -3.71 | 2570.7199 | 2578.7199 | 2481.57 | 2921053 |
| 1737496800 | 2579.84 | -5.61 | -0.22 | 2600.12 | 2623.51 | 2574.34 | 2509953 |
| 1737151200 | 2585.45 | 1.07 | 0.04 | 2580.92 | 2604.9 | 2574.37 | 2521980 |
| 1737064800 | 2584.38 | 55.21 | 2.18 | 2524.6 | 2585.95 | 2518.1 | 2222676 |
| 1736978400 | 2529.17 | 22.59 | 0.90 | 2542.2199 | 2558.28 | 2513.51 | 2576031 |
| 1736892000 | 2506.58 | 29.91 | 1.21 | 2480.53 | 2512.05 | 2480.04 | 2589376 |
| 1736805600 | 2476.67 | -8.28 | -0.33 | 2485.9699 | 2488.64 | 2432.7 | 3691856 |
| 1736546400 | 2484.95 | -40.33 | -1.60 | 2503.64 | 2528.68 | 2483.7 | 3155159 |
| 1736373600 | 2525.28 | 9.47 | 0.38 | 2501.07 | 2526.48 | 2477.41 | 2492838 |
| 1736287200 | 2515.81 | -8.42 | -0.33 | 2527.3 | 2547.02 | 2506.77 | 2193417 |
| 1736200800 | 2524.23 | -41.09 | -1.60 | 2549.25 | 2551.45 | 2509.44 | 2171331 |
| 1735941600 | 2565.32 | 0.99 | 0.04 | 2580.87 | 2584.27 | 2560.71 | 1477928 |
| 1735855200 | 2564.33 | -14.93 | -0.58 | 2599.61 | 2603.28 | 2560.03 | 1658387 |
| 1735682400 | 2579.26 | 5.71 | 0.22 | 2580.06 | 2591.96 | 2564.18 | 1872068 |
| 1735596000 | 2573.55 | -20.47 | -0.79 | 2581 | 2583.03 | 2556.82 | 1678523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
