Dorsey Wright Country and Stock Momentum Net Total Return (DWACSMN)
NASDAQI
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 |
|---|---|---|---|---|---|---|---|
| 1743714000 | 1434.0142 | -28.22 | -1.93 | 1442.2533 | 1456.6306 | 1433.8227 | 0 |
| 1743627600 | 1462.2304 | 7.73 | 0.53 | 1450.3276 | 1462.2304 | 1444.667 | 0 |
| 1743541200 | 1454.4958 | 21.12 | 1.47 | 1445.3843 | 1454.5592 | 1440.381 | 0 |
| 1743454800 | 1433.3717 | -29.04 | -1.99 | 1442.8848 | 1445.8291 | 1430.1964 | 0 |
| 1743195600 | 1462.4142 | -16.7 | -1.13 | 1472.731 | 1474.3253 | 1459.2902 | 0 |
| 1743109200 | 1479.1169 | -2.11 | -0.14 | 1477.1925 | 1480.924 | 1464.1651 | 0 |
| 1743022800 | 1481.2257 | -7.86 | -0.53 | 1490.0333 | 1493.5786 | 1478.0347 | 0 |
| 1742936400 | 1489.0845 | 8.7 | 0.59 | 1480.8286 | 1492.874 | 1477.6398 | 0 |
| 1742850000 | 1480.3807 | -0.57 | -0.04 | 1487.4987 | 1488.3275 | 1479.1791 | 0 |
| 1742590800 | 1480.9472 | -9.56 | -0.64 | 1488.7784 | 1489.3427 | 1478.448 | 0 |
| 1742504400 | 1490.5099 | -5.85 | -0.39 | 1503.5174 | 1504.8196 | 1481.9274 | 0 |
| 1742418000 | 1496.3571 | -0.88 | -0.06 | 1493.5918 | 1500.6271 | 1489.8811 | 0 |
| 1742331600 | 1497.2324 | 16.1 | 1.09 | 1484.757 | 1498.9864 | 1484.753 | 0 |
| 1742245200 | 1481.1316 | 13.77 | 0.94 | 1470.0044 | 1482.2324 | 1468.643 | 0 |
| 1741986000 | 1467.3632 | 20.41 | 1.41 | 1450.7569 | 1468.8424 | 1447.7952 | 0 |
| 1741899600 | 1446.9519 | -10.35 | -0.71 | 1453.9653 | 1455.7558 | 1445.5166 | 0 |
| 1741813200 | 1457.2999 | 7.23 | 0.50 | 1445.6813 | 1463.0103 | 1444.8783 | 0 |
| 1741726800 | 1450.0737 | -12.87 | -0.88 | 1458.0239 | 1462.5171 | 1444.1521 | 0 |
| 1741640400 | 1462.9441 | -20.14 | -1.36 | 1479.2709 | 1481.377 | 1460.0779 | 0 |
| 1741384800 | 1483.0872 | -8.84 | -0.59 | 1479.4259 | 1486.0655 | 1476.2046 | 0 |
| 1741298400 | 1491.9314 | 14.26 | 0.96 | 1489.481 | 1494.5161 | 1479.667 | 0 |
| 1741212000 | 1477.6755 | 50.54 | 3.54 | 1466.2551 | 1482.0064 | 1466.1032 | 0 |
| 1741125600 | 1427.1389 | -23.46 | -1.62 | 1441.9097 | 1445.2241 | 1424.2712 | 0 |
| 1741039200 | 1450.6025 | 23.01 | 1.61 | 1434.0433 | 1454.8159 | 1428.4079 | 0 |
| 1740780000 | 1427.5882 | -15.2 | -1.05 | 1426.8034 | 1428.893 | 1422.7687 | 0 |
| 1740693600 | 1442.7854 | -16.77 | -1.15 | 1446.4688 | 1453.1724 | 1437.7157 | 0 |
| 1740607200 | 1459.5517 | 20.24 | 1.41 | 1453.4887 | 1461.8302 | 1453.0939 | 0 |
| 1740520800 | 1439.3069 | -2.83 | -0.20 | 1434.4385 | 1445.7408 | 1433.1012 | 0 |
| 1740434400 | 1442.1409 | -14.2 | -0.97 | 1444.1561 | 1447.4258 | 1438.4976 | 0 |
| 1740175200 | 1456.3379 | -1.2 | -0.08 | 1457.6185 | 1460.9476 | 1453.8769 | 0 |
| 1740088800 | 1457.5395 | 3.84 | 0.26 | 1455.0601 | 1460.3364 | 1453.5533 | 0 |
| 1740002400 | 1453.6985 | -12.46 | -0.85 | 1469.7422 | 1470.2308 | 1451.8463 | 0 |
| 1739916000 | 1466.1557 | 13.3 | 0.92 | 1456.4591 | 1467.6214 | 1456.3671 | 0 |
| 1739570400 | 1452.8557 | 12.06 | 0.84 | 1446.2081 | 1454.7408 | 1445.7832 | 0 |
| 1739484000 | 1440.798 | 9.44 | 0.66 | 1435.72 | 1444.9367 | 1431.6877 | 0 |
| 1739397600 | 1431.358 | 5.92 | 0.42 | 1436.0304 | 1436.323 | 1423.9901 | 0 |
| 1739311200 | 1425.4335 | 0.62 | 0.04 | 1419.5945 | 1427.8796 | 1418.1225 | 0 |
| 1739224800 | 1424.8127 | -4.49 | -0.31 | 1420.8802 | 1425.6556 | 1419.8541 | 0 |
| 1738965600 | 1429.3019 | -0.73 | -0.05 | 1435.7413 | 1436.0142 | 1425.4991 | 0 |
| 1738879200 | 1430.0338 | 10.51 | 0.74 | 1421.7722 | 1432.4904 | 1420.4 | 0 |
| 1738792800 | 1419.5189 | 9.18 | 0.65 | 1415.0101 | 1420.3122 | 1412.6703 | 0 |
| 1738706400 | 1410.3375 | 18.23 | 1.31 | 1398.1796 | 1411.8724 | 1395.5269 | 0 |
| 1738620000 | 1392.109 | -14.89 | -1.06 | 1377.8004 | 1393.8051 | 1377.2032 | 0 |
| 1738360800 | 1407.0002 | -1.64 | -0.12 | 1410.0878 | 1410.4632 | 1402.9619 | 0 |
| 1738274400 | 1408.644 | 5.27 | 0.38 | 1407.6792 | 1409.5825 | 1403.1932 | 0 |
| 1738188000 | 1403.3746 | 13.6 | 0.98 | 1399.5748 | 1403.992 | 1397.7167 | 0 |
| 1738101600 | 1389.7796 | -8.36 | -0.60 | 1387.6203 | 1392.9465 | 1386.6972 | 0 |
| 1738015200 | 1398.1368 | -16.96 | -1.20 | 1395.9384 | 1400.4599 | 1394.2625 | 0 |
| 1737756000 | 1415.0998 | 12.24 | 0.87 | 1417.2229 | 1419.9934 | 1411.2003 | 0 |
| 1737669600 | 1402.8575 | 4.03 | 0.29 | 1401.1592 | 1406.8733 | 1398.5326 | 0 |
| 1737583200 | 1398.8291 | 2.02 | 0.14 | 1397.1249 | 1405.8765 | 1397.023 | 0 |
| 1737496800 | 1396.8092 | 16.68 | 1.21 | 1390.9943 | 1400.1857 | 1387.9438 | 0 |
| 1737151200 | 1380.134 | 9.36 | 0.68 | 1371.9169 | 1382.3995 | 1371.7197 | 0 |
| 1737064800 | 1370.7783 | 6.33 | 0.46 | 1370.1249 | 1372.0773 | 1366.4594 | 0 |
| 1736978400 | 1364.4512 | 13.61 | 1.01 | 1351.0179 | 1366.273 | 1350.2476 | 0 |
| 1736892000 | 1350.8391 | 23.55 | 1.77 | 1349.4514 | 1351.9274 | 1345.571 | 0 |
| 1736805600 | 1327.2904 | -18.6 | -1.38 | 1331.6702 | 1332.2524 | 1320.2231 | 0 |
| 1736546400 | 1345.8937 | -17.88 | -1.31 | 1359.849 | 1360.9358 | 1343.5147 | 0 |
| 1736373600 | 1363.7757 | -14.21 | -1.03 | 1368.0963 | 1371.3731 | 1355.6803 | 0 |
| 1736287200 | 1377.9895 | 4.15 | 0.30 | 1377.6528 | 1385.0059 | 1374.2152 | 0 |
| 1736200800 | 1373.8426 | 16.24 | 1.20 | 1364.9531 | 1376.4462 | 1362.5523 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
