DWA MLP Select Total Return (DWAMLPT)
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 |
|---|---|---|---|---|---|---|---|
| 1719522000 | 2313.6277 | 0.93 | 0.04 | 2312.7317 | 2315.6514 | 2303.5524 | 0 |
| 1719435600 | 2312.7011 | -1.63 | -0.07 | 2311.8982 | 2312.7498 | 2301.2972 | 0 |
| 1719349200 | 2314.3332 | 1.71 | 0.07 | 2314.3811 | 2321.0329 | 2310.4073 | 0 |
| 1719262800 | 2312.627 | 35 | 1.54 | 2276.9746 | 2316.0735 | 2276.8966 | 0 |
| 1719003600 | 2277.623 | -2.63 | -0.12 | 2280.0328 | 2289.1418 | 2275.1248 | 0 |
| 1718917200 | 2280.2545 | 17.9 | 0.79 | 2269.2118 | 2282.8074 | 2268.2239 | 0 |
| 1718744400 | 2262.3532 | -0.45 | -0.02 | 2268.0877 | 2285.2678 | 2258.7555 | 0 |
| 1718658000 | 2262.7987 | -0.17 | -0.01 | 2259.1879 | 2267.9729 | 2255.9925 | 0 |
| 1718398800 | 2262.9681 | -39.04 | -1.70 | 2298.988 | 2300.2246 | 2260.3479 | 0 |
| 1718312400 | 2302.0085 | -12.74 | -0.55 | 2312.9996 | 2314.4029 | 2298.8842 | 0 |
| 1718226000 | 2314.7469 | -10.46 | -0.45 | 2340.7648 | 2341.6185 | 2314.585 | 0 |
| 1718139600 | 2325.2089 | -21.39 | -0.91 | 2339.3182 | 2340.1436 | 2325.2089 | 0 |
| 1718053200 | 2346.5955 | 32.37 | 1.40 | 2314.6726 | 2351.6254 | 2314.51 | 0 |
| 1717794000 | 2314.2266 | -3.04 | -0.13 | 2307.044 | 2323.9786 | 2303.8431 | 0 |
| 1717707600 | 2317.2693 | 5.12 | 0.22 | 2303.7671 | 2317.5804 | 2298.0214 | 0 |
| 1717621200 | 2312.1517 | 28.52 | 1.25 | 2289.2678 | 2312.1517 | 2277.4018 | 0 |
| 1717534800 | 2283.6358 | -9.07 | -0.40 | 2286.6714 | 2286.6714 | 2265.8993 | 0 |
| 1717448400 | 2292.7073 | -23.82 | -1.03 | 2316.3759 | 2316.3759 | 2285.9837 | 0 |
| 1717189200 | 2316.5286 | 41.61 | 1.83 | 2277.1193 | 2317.5113 | 2277.1193 | 0 |
| 1717102800 | 2274.9231 | 7.6 | 0.34 | 2266.1065 | 2280.6991 | 2266.1065 | 0 |
| 1717016400 | 2267.3191 | -20.27 | -0.89 | 2287.7073 | 2288.0052 | 2267.2993 | 0 |
| 1716930000 | 2287.59 | 23.73 | 1.05 | 2265.8973 | 2296.3204 | 2258.9346 | 0 |
| 1716584400 | 2263.8609 | 3.9 | 0.17 | 2266.0041 | 2271.9108 | 2262.4381 | 0 |
| 1716498000 | 2259.9645 | -17.25 | -0.76 | 2278.8012 | 2289.5874 | 2254.4544 | 0 |
| 1716411600 | 2277.2162 | -27.22 | -1.18 | 2299.2446 | 2300.0477 | 2271.6823 | 0 |
| 1716325200 | 2304.4324 | -13.33 | -0.58 | 2307.8361 | 2319.9444 | 2303.3941 | 0 |
| 1716238800 | 2317.7642 | 26.21 | 1.14 | 2292.8254 | 2319.2742 | 2289.1531 | 0 |
| 1715979600 | 2291.556 | 22.83 | 1.01 | 2270.9074 | 2294.0695 | 2261.8674 | 0 |
| 1715893200 | 2268.7252 | -5.51 | -0.24 | 2273.8493 | 2289.3588 | 2268.7244 | 0 |
| 1715806800 | 2274.2396 | 4.24 | 0.19 | 2269.5301 | 2278.9555 | 2251.7966 | 0 |
| 1715720400 | 2270.0041 | 9.43 | 0.42 | 2256.0373 | 2270.0041 | 2242.4404 | 0 |
| 1715634000 | 2260.5703 | -24.01 | -1.05 | 2291.8726 | 2296.2349 | 2254.9674 | 0 |
| 1715374800 | 2284.5848 | -33.88 | -1.46 | 2316.6379 | 2318.7731 | 2275.9201 | 0 |
| 1715288400 | 2318.4685 | 10.55 | 0.46 | 2308.6184 | 2326.8516 | 2307.1686 | 0 |
| 1715202000 | 2307.9229 | 9.66 | 0.42 | 2284.924 | 2309.0268 | 2282.6917 | 0 |
| 1715115600 | 2298.2668 | 21.21 | 0.93 | 2279.8173 | 2298.2668 | 2278.8026 | 0 |
| 1715029200 | 2277.052 | 9.01 | 0.40 | 2270.5137 | 2281.8692 | 2268.3589 | 0 |
| 1714770000 | 2268.0453 | 6.6 | 0.29 | 2263.9782 | 2271.7588 | 2252.2922 | 0 |
| 1714683600 | 2261.4501 | 35.07 | 1.58 | 2237.2552 | 2261.797 | 2233.1345 | 0 |
| 1714597200 | 2226.3779 | -6.02 | -0.27 | 2236.5674 | 2238.9853 | 2221.9906 | 0 |
| 1714510800 | 2232.3934 | -45.32 | -1.99 | 2274.2863 | 2274.7465 | 2230.5251 | 0 |
| 1714424400 | 2277.7104 | 13.53 | 0.60 | 2266.9997 | 2281.4112 | 2266.6915 | 0 |
| 1714165200 | 2264.1807 | 9.48 | 0.42 | 2253.056 | 2266.5405 | 2251.123 | 0 |
| 1714078800 | 2254.6987 | 2.25 | 0.10 | 2243.892 | 2261.2706 | 2238.2034 | 0 |
| 1713992400 | 2252.4476 | 11.06 | 0.49 | 2236.3619 | 2255.002 | 2233.4523 | 0 |
| 1713906000 | 2241.3925 | 15.21 | 0.68 | 2225.821 | 2244.7757 | 2225.1377 | 0 |
| 1713819600 | 2226.1839 | 15.29 | 0.69 | 2213.8086 | 2231.8591 | 2210.2645 | 0 |
| 1713560400 | 2210.8919 | 25.08 | 1.15 | 2187.1126 | 2228.3113 | 2187.1126 | 0 |
| 1713474000 | 2185.8162 | 6.77 | 0.31 | 2184.4258 | 2199.8305 | 2179.4355 | 0 |
| 1713387600 | 2179.0437 | 13.43 | 0.62 | 2167.1128 | 2184.2728 | 2166.9522 | 0 |
| 1713301200 | 2165.6145 | -10.92 | -0.50 | 2176.4373 | 2176.7356 | 2152.8135 | 0 |
| 1713214800 | 2176.5299 | -31.85 | -1.44 | 2215.8826 | 2219.2612 | 2176.5299 | 0 |
| 1712955600 | 2208.3768 | -33.37 | -1.49 | 2250.8308 | 2258.7806 | 2207.6269 | 0 |
| 1712869200 | 2241.7469 | 18.18 | 0.82 | 2231.5593 | 2242.567 | 2210.8274 | 0 |
| 1712782800 | 2223.5677 | -11.8 | -0.53 | 2229.4877 | 2240.8371 | 2222.8207 | 0 |
| 1712696400 | 2235.3691 | -32.16 | -1.42 | 2270.7435 | 2272.2674 | 2234.8019 | 0 |
| 1712610000 | 2267.5332 | -7.39 | -0.32 | 2272.9181 | 2284.034 | 2266.539 | 0 |
| 1712350800 | 2274.9186 | -8.04 | -0.35 | 2279.7728 | 2287.2904 | 2267.7279 | 0 |
| 1712264400 | 2282.9536 | -9.52 | -0.42 | 2297.464 | 2308.6601 | 2279.3033 | 0 |
| 1712178000 | 2292.4779 | 16.78 | 0.74 | 2277.1606 | 2295.4016 | 2277.0617 | 0 |
| 1712091600 | 2275.7001 | 17.59 | 0.78 | 2260.76 | 2275.7001 | 2257.6302 | 0 |
| 1712005200 | 2258.1103 | 13.02 | 0.58 | 2250.0028 | 2260.3966 | 2245.6869 | 0 |
| 1711659600 | 2245.0943 | 15.51 | 0.70 | 2233.0463 | 2253.1167 | 2232.8526 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
