DWA MLP Select Total Return (DWAMLPT)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 2697.6371 | 8.14 | 0.30 | 2685.7846 | 2701.9859 | 2677.3123 | 0 |
| 1742418000 | 2689.4938 | 18.53 | 0.69 | 2678.7329 | 2698.3856 | 2676.6387 | 0 |
| 1742331600 | 2670.9595 | 8.49 | 0.32 | 2668.4291 | 2682.2936 | 2664.3463 | 0 |
| 1742245200 | 2662.4681 | 43.39 | 1.66 | 2624.1243 | 2678.4225 | 2624.0371 | 0 |
| 1741986000 | 2619.0753 | 49.32 | 1.92 | 2583.1832 | 2630.7094 | 2582.1122 | 0 |
| 1741899600 | 2569.7523 | -18.81 | -0.73 | 2586.9708 | 2602.9124 | 2569.7523 | 0 |
| 1741813200 | 2588.5581 | 9.04 | 0.35 | 2592.8027 | 2612.3784 | 2588.4777 | 0 |
| 1741726800 | 2579.5183 | 13.08 | 0.51 | 2565.7666 | 2589.9014 | 2554.033 | 0 |
| 1741640400 | 2566.4339 | -5.52 | -0.21 | 2557.8939 | 2586.085 | 2549.4558 | 0 |
| 1741384800 | 2571.9557 | 28.37 | 1.12 | 2539.5103 | 2592.2777 | 2537.7901 | 0 |
| 1741298400 | 2543.5894 | -26.65 | -1.04 | 2555.0928 | 2572.7496 | 2532.6109 | 0 |
| 1741212000 | 2570.2372 | -16.62 | -0.64 | 2583.9086 | 2583.9086 | 2536.2602 | 0 |
| 1741125600 | 2586.8535 | -39.32 | -1.50 | 2593.9768 | 2607.5587 | 2561.4532 | 0 |
| 1741039200 | 2626.1706 | -34.74 | -1.31 | 2672.055 | 2680.7863 | 2614.722 | 0 |
| 1740780000 | 2660.9065 | 33.94 | 1.29 | 2612.9775 | 2662.8907 | 2612.9775 | 0 |
| 1740693600 | 2626.9647 | -22.01 | -0.83 | 2656.7249 | 2656.7249 | 2626.0684 | 0 |
| 1740607200 | 2648.9744 | 18.69 | 0.71 | 2631.3006 | 2650.0158 | 2627.8322 | 0 |
| 1740520800 | 2630.2824 | -3.19 | -0.12 | 2627.91 | 2637.3505 | 2593.5066 | 0 |
| 1740434400 | 2633.4699 | -12.85 | -0.49 | 2644.6906 | 2644.6906 | 2610.9695 | 0 |
| 1740175200 | 2646.315 | -37.96 | -1.41 | 2674.7413 | 2675.6975 | 2634.2747 | 0 |
| 1740088800 | 2684.2749 | 5.31 | 0.20 | 2673.1529 | 2684.2749 | 2647.705 | 0 |
| 1740002400 | 2678.9639 | -6.48 | -0.24 | 2679.998 | 2688.6756 | 2665.3906 | 0 |
| 1739916000 | 2685.4402 | 33.13 | 1.25 | 2659.3996 | 2685.9947 | 2658.8679 | 0 |
| 1739570400 | 2652.3145 | 4.9 | 0.18 | 2654.1978 | 2670.1852 | 2652.0614 | 0 |
| 1739484000 | 2647.4191 | 40.51 | 1.55 | 2608.6927 | 2649.1486 | 2608.448 | 0 |
| 1739397600 | 2606.9099 | -31.43 | -1.19 | 2625.2954 | 2634.2662 | 2601.5263 | 0 |
| 1739311200 | 2638.337 | -20.64 | -0.78 | 2653.3498 | 2653.3498 | 2625.4157 | 0 |
| 1739224800 | 2658.9762 | 27.64 | 1.05 | 2649.4364 | 2680.9607 | 2649.4364 | 0 |
| 1738965600 | 2631.3313 | -10.56 | -0.40 | 2640.047 | 2641.3678 | 2618.3515 | 0 |
| 1738879200 | 2641.8895 | -32.87 | -1.23 | 2664.6139 | 2667.0782 | 2623.2145 | 0 |
| 1738792800 | 2674.7569 | 9.19 | 0.34 | 2668.8528 | 2677.0616 | 2657.5635 | 0 |
| 1738706400 | 2665.5628 | 25.49 | 0.97 | 2619.7003 | 2670.6439 | 2616.5092 | 0 |
| 1738620000 | 2640.0767 | 38.33 | 1.47 | 2561.3699 | 2640.0767 | 2559.4564 | 0 |
| 1738360800 | 2601.7453 | -59.16 | -2.22 | 2650.2225 | 2650.2225 | 2598.1929 | 0 |
| 1738274400 | 2660.9033 | 66.05 | 2.55 | 2601.5486 | 2660.9033 | 2582.335 | 0 |
| 1738188000 | 2594.8517 | 19.04 | 0.74 | 2579.7588 | 2595.5974 | 2578.8665 | 0 |
| 1738101600 | 2575.81 | 42.44 | 1.68 | 2545.3855 | 2576.069 | 2535.5863 | 0 |
| 1738015200 | 2533.3697 | -60.96 | -2.35 | 2580.2935 | 2580.6328 | 2521.8831 | 0 |
| 1737756000 | 2594.3304 | 3.86 | 0.15 | 2601.764 | 2610.2357 | 2594.3304 | 0 |
| 1737669600 | 2590.4654 | 14.35 | 0.56 | 2588.0657 | 2603.6403 | 2587.4089 | 0 |
| 1737583200 | 2576.1171 | -38.19 | -1.46 | 2623.2256 | 2627.9319 | 2575.6146 | 0 |
| 1737496800 | 2614.3053 | 31.41 | 1.22 | 2592.1526 | 2620.1326 | 2588.9595 | 0 |
| 1737151200 | 2582.8938 | 0.9 | 0.03 | 2577.3831 | 2593.2356 | 2574.2327 | 0 |
| 1737064800 | 2581.9905 | 39.39 | 1.55 | 2540.9107 | 2581.9905 | 2539.5412 | 0 |
| 1736978400 | 2542.598 | 15.91 | 0.63 | 2546.15 | 2557.4208 | 2536.1949 | 0 |
| 1736892000 | 2526.6882 | 51.42 | 2.08 | 2478.5925 | 2540.292 | 2477.6291 | 0 |
| 1736805600 | 2475.2644 | 16.58 | 0.67 | 2459.7619 | 2483.2011 | 2459.0594 | 0 |
| 1736546400 | 2458.6845 | -4.27 | -0.17 | 2474.6881 | 2480.1342 | 2448.4252 | 0 |
| 1736373600 | 2462.953 | 25.63 | 1.05 | 2435.5098 | 2462.953 | 2434.0029 | 0 |
| 1736287200 | 2437.3279 | -5.99 | -0.25 | 2449.9436 | 2453.9534 | 2434.1499 | 0 |
| 1736200800 | 2443.3153 | -9.12 | -0.37 | 2463.7591 | 2471.6732 | 2440.3772 | 0 |
| 1735941600 | 2452.4396 | 5.36 | 0.22 | 2459.7819 | 2462.6926 | 2443.9267 | 0 |
| 1735855200 | 2447.0771 | 42.35 | 1.76 | 2415.55 | 2447.0771 | 2415.3454 | 0 |
| 1735682400 | 2404.7264 | 18.59 | 0.78 | 2395.8706 | 2413.802 | 2394.6104 | 0 |
| 1735596000 | 2386.1405 | -5.63 | -0.24 | 2385.6771 | 2391.8953 | 2371.0049 | 0 |
| 1735336800 | 2391.7754 | 1.73 | 0.07 | 2387.7665 | 2395.6156 | 2372.1727 | 0 |
| 1735250400 | 2390.0456 | -14.87 | -0.62 | 2405.246 | 2405.246 | 2381.4762 | 0 |
| 1735077600 | 2404.9146 | 24.61 | 1.03 | 2387.8364 | 2405.4069 | 2381.5297 | 0 |
| 1734991200 | 2380.3015 | 20.59 | 0.87 | 2360.0677 | 2382.9434 | 2349.9105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
