DWA MLP Select (DWAMLP)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 1115.9003 | 8.76 | 0.79 | 1110.4963 | 1117.1496 | 1110.0128 | 0 |
| 1718744400 | 1107.1398 | -0.22 | -0.02 | 1109.9462 | 1118.3536 | 1105.3792 | 0 |
| 1718658000 | 1107.3579 | -0.08 | -0.01 | 1105.5908 | 1109.89 | 1104.0271 | 0 |
| 1718398800 | 1107.4408 | -19.11 | -1.70 | 1125.068 | 1125.6732 | 1106.1585 | 0 |
| 1718312400 | 1126.5462 | -6.23 | -0.55 | 1131.925 | 1132.6117 | 1125.0172 | 0 |
| 1718226000 | 1132.78 | -5.12 | -0.45 | 1145.5125 | 1145.9303 | 1132.7009 | 0 |
| 1718139600 | 1137.8998 | -10.47 | -0.91 | 1144.8046 | 1145.2086 | 1137.8998 | 0 |
| 1718053200 | 1148.366 | 15.84 | 1.40 | 1132.7436 | 1150.8275 | 1132.6641 | 0 |
| 1717794000 | 1132.5254 | -1.49 | -0.13 | 1129.0103 | 1137.2978 | 1127.444 | 0 |
| 1717707600 | 1134.0144 | 2.5 | 0.22 | 1127.4068 | 1134.1667 | 1124.595 | 0 |
| 1717621200 | 1131.51 | 13.95 | 1.25 | 1120.3112 | 1131.51 | 1114.5042 | 0 |
| 1717534800 | 1117.555 | -4.44 | -0.40 | 1119.0406 | 1119.0406 | 1108.8753 | 0 |
| 1717448400 | 1121.9944 | -11.66 | -1.03 | 1133.5772 | 1133.5772 | 1118.7041 | 0 |
| 1717189200 | 1133.6519 | 20.36 | 1.83 | 1114.366 | 1134.1328 | 1114.366 | 0 |
| 1717102800 | 1113.2911 | 3.72 | 0.34 | 1108.9766 | 1116.1179 | 1108.9766 | 0 |
| 1717016400 | 1109.57 | -9.92 | -0.89 | 1119.5476 | 1119.6933 | 1109.5604 | 0 |
| 1716930000 | 1119.4901 | 11.61 | 1.05 | 1108.8743 | 1123.7625 | 1105.4668 | 0 |
| 1716584400 | 1107.8777 | 1.91 | 0.17 | 1108.9265 | 1111.8171 | 1107.1814 | 0 |
| 1716498000 | 1105.9709 | -8.44 | -0.76 | 1115.1891 | 1120.4676 | 1103.2744 | 0 |
| 1716411600 | 1114.4135 | -13.32 | -1.18 | 1125.1936 | 1125.5866 | 1111.7053 | 0 |
| 1716325200 | 1127.7324 | -6.52 | -0.58 | 1129.3981 | 1135.3236 | 1127.2242 | 0 |
| 1716238800 | 1134.2566 | 12.83 | 1.14 | 1122.0522 | 1134.9956 | 1120.2551 | 0 |
| 1715979600 | 1121.431 | 11.17 | 1.01 | 1111.3261 | 1122.661 | 1106.9021 | 0 |
| 1715893200 | 1110.2581 | -2.7 | -0.24 | 1112.7657 | 1120.3557 | 1110.2578 | 0 |
| 1715806800 | 1112.9568 | 2.07 | 0.19 | 1110.6521 | 1115.2646 | 1101.9737 | 0 |
| 1715720400 | 1110.884 | 4.62 | 0.42 | 1104.049 | 1110.884 | 1097.395 | 0 |
| 1715634000 | 1106.2674 | -11.75 | -1.05 | 1121.5859 | 1123.7207 | 1103.5254 | 0 |
| 1715374800 | 1118.0195 | -19.25 | -1.69 | 1133.7424 | 1134.7898 | 1113.7692 | 0 |
| 1715288400 | 1137.2723 | 3.36 | 0.30 | 1132.4328 | 1141.391 | 1131.7204 | 0 |
| 1715202000 | 1133.9079 | 3.63 | 0.32 | 1122.5972 | 1134.4509 | 1121.4994 | 0 |
| 1715115600 | 1130.2744 | 6.18 | 0.55 | 1121.1666 | 1130.2744 | 1120.6656 | 0 |
| 1715029200 | 1124.0954 | 3.23 | 0.29 | 1120.8641 | 1126.4761 | 1119.7992 | 0 |
| 1714770000 | 1120.8699 | 3.26 | 0.29 | 1118.8599 | 1122.705 | 1113.0847 | 0 |
| 1714683600 | 1117.6105 | 15.86 | 1.44 | 1105.6374 | 1117.7823 | 1103.5981 | 0 |
| 1714597200 | 1101.7521 | -2.98 | -0.27 | 1106.7946 | 1107.9912 | 1099.5811 | 0 |
| 1714510800 | 1104.7291 | -25.67 | -2.27 | 1125.52 | 1125.7484 | 1103.8019 | 0 |
| 1714424400 | 1130.4015 | 4.41 | 0.39 | 1125.075 | 1132.2419 | 1124.9217 | 0 |
| 1714165200 | 1125.9939 | 4.72 | 0.42 | 1120.4614 | 1127.1675 | 1119.5002 | 0 |
| 1714078800 | 1121.2784 | 1.12 | 0.10 | 1115.9042 | 1124.5467 | 1113.0752 | 0 |
| 1713992400 | 1120.1588 | 5.5 | 0.49 | 1112.1594 | 1121.4292 | 1110.7123 | 0 |
| 1713906000 | 1114.6611 | 7.56 | 0.68 | 1106.9173 | 1116.3436 | 1106.5775 | 0 |
| 1713819600 | 1107.0978 | 7.6 | 0.69 | 1100.9435 | 1109.9201 | 1099.181 | 0 |
| 1713560400 | 1099.493 | 11.02 | 1.01 | 1087.6516 | 1108.1673 | 1087.6516 | 0 |
| 1713474000 | 1088.4731 | 3.37 | 0.31 | 1087.7808 | 1095.452 | 1085.2958 | 0 |
| 1713387600 | 1085.1007 | 6.69 | 0.62 | 1079.1594 | 1087.7046 | 1079.0795 | 0 |
| 1713301200 | 1078.4133 | -5.44 | -0.50 | 1083.8028 | 1083.9513 | 1072.0388 | 0 |
| 1713214800 | 1083.8489 | -15.86 | -1.44 | 1103.4454 | 1105.1278 | 1083.8489 | 0 |
| 1712955600 | 1099.7077 | -16.62 | -1.49 | 1120.8486 | 1124.8074 | 1099.3343 | 0 |
| 1712869200 | 1116.3251 | 9.05 | 0.82 | 1111.2519 | 1116.7334 | 1100.928 | 0 |
| 1712782800 | 1107.2724 | -5.88 | -0.53 | 1110.2203 | 1115.872 | 1106.9003 | 0 |
| 1712696400 | 1113.1491 | -16.02 | -1.42 | 1130.7645 | 1131.5234 | 1112.8666 | 0 |
| 1712610000 | 1129.1659 | -3.68 | -0.32 | 1131.8474 | 1137.3828 | 1128.6708 | 0 |
| 1712350800 | 1132.8436 | -4 | -0.35 | 1135.2609 | 1139.0044 | 1129.2628 | 0 |
| 1712264400 | 1136.8448 | -4.74 | -0.42 | 1144.0705 | 1149.6459 | 1135.0271 | 0 |
| 1712178000 | 1141.5876 | 8.35 | 0.74 | 1133.9601 | 1143.0435 | 1133.9108 | 0 |
| 1712091600 | 1133.2328 | 8.76 | 0.78 | 1125.7929 | 1133.2328 | 1124.2345 | 0 |
| 1712005200 | 1124.4735 | 6.48 | 0.58 | 1120.4362 | 1125.6121 | 1118.287 | 0 |
| 1711659600 | 1117.992 | 7.72 | 0.70 | 1111.9924 | 1121.9869 | 1111.8959 | 0 |
| 1711573200 | 1110.2702 | 1.72 | 0.16 | 1108.8666 | 1112.6771 | 1108.8596 | 0 |
| 1711486800 | 1108.55 | -4 | -0.36 | 1113.7358 | 1113.991 | 1106.4817 | 0 |
| 1711400400 | 1112.5483 | -2.21 | -0.20 | 1119.8258 | 1126.8495 | 1110.8507 | 0 |
| 1711141200 | 1114.7582 | -15.11 | -1.34 | 1128.5005 | 1129.0252 | 1114.7582 | 0 |
| 1711054800 | 1129.8688 | -1.16 | -0.10 | 1130.7902 | 1133.3569 | 1127.1184 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
