Dorsey Wright Country and Stock Momentum Total Return (DWACSMT)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 1561.2301 | -13.04 | -0.83 | 1562.6229 | 1564.9641 | 1557.6492 | 0 |
| 1721336400 | 1574.2719 | -3.59 | -0.23 | 1576.9398 | 1584.9283 | 1568.821 | 0 |
| 1721250000 | 1577.8572 | -9.93 | -0.63 | 1581.0954 | 1585.5859 | 1575.6842 | 0 |
| 1721163600 | 1587.7898 | -8.42 | -0.53 | 1586.277 | 1591.1863 | 1585.0485 | 0 |
| 1721077200 | 1596.21 | -8.16 | -0.51 | 1594.0759 | 1602.2512 | 1593.3263 | 0 |
| 1720818000 | 1604.3729 | 13.56 | 0.85 | 1585.1179 | 1605.7131 | 1583.3543 | 0 |
| 1720731600 | 1590.8099 | 14.73 | 0.93 | 1580.1388 | 1596.3867 | 1578.286 | 0 |
| 1720645200 | 1576.0763 | 7.73 | 0.49 | 1567.6579 | 1576.6695 | 1566.0723 | 0 |
| 1720558800 | 1568.3481 | -8.7 | -0.55 | 1573.6342 | 1578.6402 | 1565.4514 | 0 |
| 1720472400 | 1577.0495 | 3.78 | 0.24 | 1573.1388 | 1584.963 | 1573.1225 | 0 |
| 1720213200 | 1573.2652 | 9.13 | 0.58 | 1584.343 | 1585.4126 | 1568.0382 | 0 |
| 1720040400 | 1564.132 | 23.87 | 1.55 | 1551.9322 | 1566.7671 | 1551.8287 | 0 |
| 1719954000 | 1540.2577 | -4.27 | -0.28 | 1536.0044 | 1541.4147 | 1527.5386 | 0 |
| 1719867600 | 1544.5262 | 3.72 | 0.24 | 1559.6967 | 1559.7206 | 1542.4745 | 0 |
| 1719608400 | 1540.803 | 5.08 | 0.33 | 1541.3632 | 1546.6826 | 1538.058 | 0 |
| 1719522000 | 1535.7225 | 3.78 | 0.25 | 1533.5505 | 1538.7494 | 1531.0445 | 0 |
| 1719435600 | 1531.9472 | -10.5 | -0.68 | 1544.9888 | 1545.4671 | 1527.8079 | 0 |
| 1719349200 | 1542.4468 | -6.66 | -0.43 | 1546.0269 | 1548.0397 | 1538.8249 | 0 |
| 1719262800 | 1549.1077 | 16.81 | 1.10 | 1536.0154 | 1552.7011 | 1533.8056 | 0 |
| 1719003600 | 1532.2929 | -6.28 | -0.41 | 1535.1935 | 1535.4807 | 1526.1552 | 0 |
| 1718917200 | 1538.5708 | 14.98 | 0.98 | 1534.4375 | 1539.2246 | 1532.3835 | 0 |
| 1718744400 | 1523.5947 | 18.12 | 1.20 | 1519.1404 | 1526.9536 | 1513.7053 | 0 |
| 1718658000 | 1505.4731 | 3.34 | 0.22 | 1506.2817 | 1511.002 | 1499.0703 | 0 |
| 1718398800 | 1502.1361 | -9.2 | -0.61 | 1510.7792 | 1513.6097 | 1493.1264 | 0 |
| 1718312400 | 1511.3324 | -10.05 | -0.66 | 1526.9858 | 1529.1944 | 1508.9051 | 0 |
| 1718226000 | 1521.3825 | 16.55 | 1.10 | 1512.2515 | 1527.921 | 1511.2536 | 0 |
| 1718139600 | 1504.8353 | -6.27 | -0.41 | 1516.5583 | 1519.5362 | 1503.6258 | 0 |
| 1718053200 | 1511.1043 | -21.21 | -1.38 | 1514.9117 | 1516.0793 | 1507.652 | 0 |
| 1717794000 | 1532.3096 | -19.08 | -1.23 | 1556.2917 | 1556.5172 | 1528.4483 | 0 |
| 1717707600 | 1551.3858 | 15.5 | 1.01 | 1548.2772 | 1555.9248 | 1544.6041 | 0 |
| 1717621200 | 1535.8866 | 20.41 | 1.35 | 1518.1588 | 1537.32 | 1516.9373 | 0 |
| 1717534800 | 1515.4813 | -41.09 | -2.64 | 1527.6811 | 1531.6262 | 1510.9382 | 0 |
| 1717448400 | 1556.5719 | 4.84 | 0.31 | 1569.2304 | 1571.1101 | 1556.4643 | 0 |
| 1717189200 | 1551.7367 | -4.06 | -0.26 | 1555.9335 | 1563.1126 | 1549.6072 | 0 |
| 1717102800 | 1555.7933 | 3.17 | 0.20 | 1547.298 | 1557.8092 | 1547.0843 | 0 |
| 1717016400 | 1552.6273 | -21.95 | -1.39 | 1568.6691 | 1569.5899 | 1548.0754 | 0 |
| 1716930000 | 1574.576 | 4.75 | 0.30 | 1579.3027 | 1580.317 | 1571.8187 | 0 |
| 1716584400 | 1569.8293 | -0.44 | -0.03 | 1564.2391 | 1572.9952 | 1563.8803 | 0 |
| 1716498000 | 1570.2655 | -1.38 | -0.09 | 1572.4961 | 1582.2437 | 1567.9197 | 0 |
| 1716411600 | 1571.6489 | -7.17 | -0.45 | 1578.4139 | 1580.8948 | 1569.7481 | 0 |
| 1716325200 | 1578.818 | 0.46 | 0.03 | 1581.4697 | 1584.8818 | 1576.3091 | 0 |
| 1716238800 | 1578.3594 | 3.48 | 0.22 | 1575.6395 | 1579.9534 | 1575.6349 | 0 |
| 1715979600 | 1574.8819 | 10.74 | 0.69 | 1565.4554 | 1576.6312 | 1561.5996 | 0 |
| 1715893200 | 1564.1404 | 5.76 | 0.37 | 1563.9505 | 1565.2422 | 1559.8883 | 0 |
| 1715806800 | 1558.3807 | 17.78 | 1.15 | 1547.2035 | 1561.9866 | 1545.8226 | 0 |
| 1715720400 | 1540.6002 | 12.7 | 0.83 | 1530.3684 | 1541.334 | 1528.4869 | 0 |
| 1715634000 | 1527.9016 | -1.98 | -0.13 | 1523.9786 | 1531.003 | 1522.5978 | 0 |
| 1715374800 | 1529.8786 | -3.72 | -0.24 | 1536.3738 | 1539.0733 | 1528.9259 | 0 |
| 1715288400 | 1533.5969 | -2.9 | -0.19 | 1529.8777 | 1535.9395 | 1525.6905 | 0 |
| 1715202000 | 1536.4929 | 3.18 | 0.21 | 1534.868 | 1538.9209 | 1531.597 | 0 |
| 1715115600 | 1533.3107 | 6.59 | 0.43 | 1527.3257 | 1535.1303 | 1524.9755 | 0 |
| 1715029200 | 1526.7216 | 10.54 | 0.69 | 1520.3666 | 1530.0547 | 1515.7494 | 0 |
| 1714770000 | 1516.1864 | 12.9 | 0.86 | 1507.078 | 1519.7264 | 1505.1693 | 0 |
| 1714683600 | 1503.2905 | 7.1 | 0.47 | 1504.2295 | 1507.8921 | 1500.3127 | 0 |
| 1714597200 | 1496.1887 | -1.46 | -0.10 | 1493.2483 | 1502.0852 | 1493.0193 | 0 |
| 1714510800 | 1497.6469 | -16.54 | -1.09 | 1513.5859 | 1513.9258 | 1494.8444 | 0 |
| 1714424400 | 1514.1905 | 11.36 | 0.76 | 1515.436 | 1516.5347 | 1508.1047 | 0 |
| 1714165200 | 1502.8341 | 18.78 | 1.27 | 1491.9988 | 1505.4835 | 1490.7379 | 0 |
| 1714078800 | 1484.0565 | -10.55 | -0.71 | 1493.4611 | 1496.5324 | 1475.6883 | 0 |
| 1713992400 | 1494.6059 | 5.01 | 0.34 | 1500.8578 | 1501.8837 | 1492.2815 | 0 |
| 1713906000 | 1489.5951 | 22.68 | 1.55 | 1476.3468 | 1491.7321 | 1475.9539 | 0 |
| 1713819600 | 1466.9106 | 1.46 | 0.10 | 1465.7585 | 1468.3385 | 1460.8623 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
