DWA MLP Select Net Total Return (DWAMLPN)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1893.5642 | -11.71 | -0.61 | 1904.9123 | 1912.6304 | 1892.3357 | 0 |
| 1721336400 | 1905.2743 | 1.32 | 0.07 | 1904.2641 | 1918.1749 | 1903.9036 | 0 |
| 1721250000 | 1903.9496 | -3.47 | -0.18 | 1905.1682 | 1917.8909 | 1903.1963 | 0 |
| 1721163600 | 1907.4208 | 11.06 | 0.58 | 1890.5606 | 1908.19 | 1890.2151 | 0 |
| 1721077200 | 1896.3642 | 4.28 | 0.23 | 1892.2344 | 1902.108 | 1887.9037 | 0 |
| 1720818000 | 1892.0874 | 2.08 | 0.11 | 1892.9482 | 1895.169 | 1885.0478 | 0 |
| 1720731600 | 1890.0089 | 4 | 0.21 | 1889.0579 | 1894.9344 | 1882.5873 | 0 |
| 1720645200 | 1886.0132 | -7.33 | -0.39 | 1889.5591 | 1892.2117 | 1883.8345 | 0 |
| 1720558800 | 1893.339 | -0.83 | -0.04 | 1892.0267 | 1900.7281 | 1885.707 | 0 |
| 1720472400 | 1894.164 | -7.67 | -0.40 | 1898.8283 | 1903.8255 | 1893.0558 | 0 |
| 1720213200 | 1901.8337 | -11.99 | -0.63 | 1912.4648 | 1912.5514 | 1896.7206 | 0 |
| 1720040400 | 1913.8247 | 2.94 | 0.15 | 1913.195 | 1922.3487 | 1911.732 | 0 |
| 1719954000 | 1910.8856 | -0.75 | -0.04 | 1910.5748 | 1918.2514 | 1903.0306 | 0 |
| 1719867600 | 1911.6336 | 28.36 | 1.51 | 1891.1063 | 1911.6336 | 1884.4192 | 0 |
| 1719608400 | 1883.2731 | 9.02 | 0.48 | 1878.6758 | 1895.7008 | 1874.8598 | 0 |
| 1719522000 | 1874.2573 | 0.75 | 0.04 | 1873.5314 | 1875.8967 | 1866.0954 | 0 |
| 1719435600 | 1873.5066 | -1.32 | -0.07 | 1872.8562 | 1873.5461 | 1864.2684 | 0 |
| 1719349200 | 1874.8288 | 1.38 | 0.07 | 1874.8677 | 1880.2562 | 1871.6485 | 0 |
| 1719262800 | 1873.4466 | 28.36 | 1.54 | 1844.5648 | 1876.2386 | 1844.5016 | 0 |
| 1719003600 | 1845.0901 | -2.13 | -0.12 | 1847.0422 | 1854.4214 | 1843.0663 | 0 |
| 1718917200 | 1847.2218 | 14.5 | 0.79 | 1838.2763 | 1849.2899 | 1837.4759 | 0 |
| 1718744400 | 1832.72 | -0.36 | -0.02 | 1837.3656 | 1851.283 | 1829.8056 | 0 |
| 1718658000 | 1833.0809 | -0.14 | -0.01 | 1830.1559 | 1837.2726 | 1827.5673 | 0 |
| 1718398800 | 1833.2182 | -31.63 | -1.70 | 1862.3978 | 1863.3995 | 1831.0956 | 0 |
| 1718312400 | 1864.8446 | -10.32 | -0.55 | 1873.7485 | 1874.8853 | 1862.3137 | 0 |
| 1718226000 | 1875.1639 | -8.48 | -0.45 | 1896.2408 | 1896.9324 | 1875.0329 | 0 |
| 1718139600 | 1883.6391 | -17.33 | -0.91 | 1895.069 | 1895.7377 | 1883.6391 | 0 |
| 1718053200 | 1900.9643 | 26.22 | 1.40 | 1875.1037 | 1905.039 | 1874.972 | 0 |
| 1717794000 | 1874.7425 | -2.46 | -0.13 | 1868.9239 | 1882.6425 | 1866.3308 | 0 |
| 1717707600 | 1877.2073 | 4.15 | 0.22 | 1866.2693 | 1877.4593 | 1861.6147 | 0 |
| 1717621200 | 1873.0616 | 23.1 | 1.25 | 1854.5235 | 1873.0616 | 1844.9108 | 0 |
| 1717534800 | 1849.961 | -7.35 | -0.40 | 1852.4201 | 1852.4201 | 1835.5928 | 0 |
| 1717448400 | 1857.3098 | -19.3 | -1.03 | 1876.4836 | 1876.4836 | 1851.863 | 0 |
| 1717189200 | 1876.6073 | 33.7 | 1.83 | 1844.682 | 1877.4033 | 1844.682 | 0 |
| 1717102800 | 1842.9029 | 6.16 | 0.34 | 1835.7606 | 1847.5819 | 1835.7606 | 0 |
| 1717016400 | 1836.7429 | -16.42 | -0.89 | 1853.2594 | 1853.5007 | 1836.7269 | 0 |
| 1716930000 | 1853.1643 | 19.22 | 1.05 | 1835.5911 | 1860.2367 | 1829.9507 | 0 |
| 1716584400 | 1833.9415 | 3.16 | 0.17 | 1835.6776 | 1840.4626 | 1832.7889 | 0 |
| 1716498000 | 1830.7851 | -13.98 | -0.76 | 1846.0445 | 1854.7824 | 1826.3213 | 0 |
| 1716411600 | 1844.7605 | -22.05 | -1.18 | 1862.6056 | 1863.2562 | 1840.2775 | 0 |
| 1716325200 | 1866.8082 | -10.8 | -0.58 | 1869.5655 | 1879.3744 | 1865.967 | 0 |
| 1716238800 | 1877.6082 | 21.23 | 1.14 | 1857.4054 | 1878.8315 | 1854.4305 | 0 |
| 1715979600 | 1856.3771 | 18.5 | 1.01 | 1839.6498 | 1858.4132 | 1832.3265 | 0 |
| 1715893200 | 1837.882 | -4.47 | -0.24 | 1842.033 | 1854.5972 | 1837.8814 | 0 |
| 1715806800 | 1842.3492 | 3.43 | 0.19 | 1838.5341 | 1846.1695 | 1824.1682 | 0 |
| 1715720400 | 1838.918 | 7.64 | 0.42 | 1827.6036 | 1838.918 | 1816.5889 | 0 |
| 1715634000 | 1831.2758 | -19.45 | -1.05 | 1856.6336 | 1860.1674 | 1826.7368 | 0 |
| 1715374800 | 1850.7298 | -28.77 | -1.53 | 1876.7141 | 1878.4451 | 1843.7056 | 0 |
| 1715288400 | 1879.5031 | 7.7 | 0.41 | 1871.5143 | 1886.302 | 1870.3384 | 0 |
| 1715202000 | 1871.8077 | 7.28 | 0.39 | 1853.1493 | 1872.7033 | 1851.3382 | 0 |
| 1715115600 | 1864.5258 | 15.11 | 0.82 | 1849.5412 | 1864.5258 | 1848.7171 | 0 |
| 1715029200 | 1849.4147 | 6.71 | 0.36 | 1844.1025 | 1853.3284 | 1842.3518 | 0 |
| 1714770000 | 1842.7015 | 5.36 | 0.29 | 1839.3971 | 1845.7186 | 1829.9027 | 0 |
| 1714683600 | 1837.3431 | 27.77 | 1.53 | 1817.6778 | 1837.6252 | 1814.3285 | 0 |
| 1714597200 | 1809.5748 | -4.89 | -0.27 | 1817.8567 | 1819.822 | 1806.0088 | 0 |
| 1714510800 | 1814.4641 | -38.43 | -2.07 | 1848.5435 | 1848.897 | 1812.9443 | 0 |
| 1714424400 | 1852.8938 | 9.87 | 0.54 | 1844.1754 | 1855.9062 | 1843.9246 | 0 |
| 1714165200 | 1843.0204 | 7.72 | 0.42 | 1833.9651 | 1844.9413 | 1832.3916 | 0 |
| 1714078800 | 1835.3021 | 1.83 | 0.10 | 1826.5056 | 1840.6515 | 1821.8751 | 0 |
| 1713992400 | 1833.4698 | 9 | 0.49 | 1820.3761 | 1835.549 | 1818.0078 | 0 |
| 1713906000 | 1824.471 | 12.38 | 0.68 | 1811.7959 | 1827.2249 | 1811.2398 | 0 |
| 1713819600 | 1812.0914 | 12.45 | 0.69 | 1802.018 | 1816.7109 | 1799.1331 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
