Dorsey Wright Momentum Plus Low Volatility (DWAMLV)
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 |
|---|---|---|---|---|---|---|---|
| 1728939600 | 1838.8699 | 14.8 | 0.81 | 1824.0681 | 1840.8718 | 1824.0681 | 0 |
| 1728680400 | 1824.0681 | 21.78 | 1.21 | 1802.2861 | 1824.8161 | 1802.2861 | 0 |
| 1728594000 | 1802.2861 | -9.75 | -0.54 | 1812.0399 | 1812.8447 | 1798.2366 | 0 |
| 1728507600 | 1812.0399 | 18.03 | 1.01 | 1794.0078 | 1813.5963 | 1793.0276 | 0 |
| 1728421200 | 1794.0078 | 14.76 | 0.83 | 1779.2465 | 1795.9581 | 1779.2465 | 0 |
| 1728334800 | 1779.2465 | -19.58 | -1.09 | 1798.8311 | 1798.8311 | 1776.4394 | 0 |
| 1728075600 | 1798.8311 | 15.19 | 0.85 | 1783.6432 | 1799.4042 | 1783.6432 | 0 |
| 1727989200 | 1783.6432 | -6.55 | -0.37 | 1790.194 | 1790.194 | 1778.6037 | 0 |
| 1727902800 | 1790.194 | 2.28 | 0.13 | 1787.9112 | 1791.0813 | 1778.9391 | 0 |
| 1727816400 | 1787.9112 | -0.03 | -0.00 | 1787.9376 | 1792.813 | 1775.048 | 0 |
| 1727730000 | 1787.9376 | 6.06 | 0.34 | 1781.8741 | 1788.6365 | 1772.8266 | 0 |
| 1727470800 | 1781.8741 | 0.22 | 0.01 | 1781.6539 | 1790.3566 | 1779.7767 | 0 |
| 1727384400 | 1781.6539 | 1.65 | 0.09 | 1780.0008 | 1786.6991 | 1779.487 | 0 |
| 1727298000 | 1780.0008 | -2.85 | -0.16 | 1782.8479 | 1789.4088 | 1777.3133 | 0 |
| 1727211600 | 1782.8479 | -5.99 | -0.34 | 1788.8416 | 1788.8416 | 1778.4737 | 0 |
| 1727125200 | 1788.8416 | 8.99 | 0.51 | 1779.847 | 1790.1939 | 1779.847 | 0 |
| 1726866000 | 1779.847 | 0.19 | 0.01 | 1779.6604 | 1780.9257 | 1771.0569 | 0 |
| 1726779600 | 1779.6604 | 16.75 | 0.95 | 1762.9089 | 1781.1014 | 1762.9089 | 0 |
| 1726693200 | 1762.9089 | -9.8 | -0.55 | 1772.7104 | 1779.2345 | 1761.8872 | 0 |
| 1726606800 | 1772.7104 | -1.25 | -0.07 | 1773.9559 | 1780.2143 | 1769.1105 | 0 |
| 1726520400 | 1773.9559 | 12.9 | 0.73 | 1761.0524 | 1776.8813 | 1761.0524 | 0 |
| 1726261200 | 1761.0524 | 12.82 | 0.73 | 1748.2323 | 1764.7139 | 1748.1766 | 0 |
| 1726174800 | 1748.2323 | 13.57 | 0.78 | 1734.6655 | 1748.5802 | 1730.5577 | 0 |
| 1726088400 | 1734.6655 | -0.19 | -0.01 | 1734.8547 | 1736.1107 | 1701.9554 | 0 |
| 1726002000 | 1734.8547 | -3.31 | -0.19 | 1738.1678 | 1740.7175 | 1724.2766 | 0 |
| 1725915600 | 1738.1678 | 21.61 | 1.26 | 1716.5628 | 1744.4993 | 1716.5628 | 0 |
| 1725656400 | 1716.5628 | -23.51 | -1.35 | 1740.0703 | 1745.8316 | 1715.604 | 0 |
| 1725570000 | 1740.0703 | -18.48 | -1.05 | 1758.5471 | 1758.5471 | 1728.9577 | 0 |
| 1725483600 | 1758.5471 | 1.9 | 0.11 | 1756.6441 | 1762.5372 | 1751.9115 | 0 |
| 1725397200 | 1756.6441 | -17.81 | -1.00 | 1774.4585 | 1775.3243 | 1750.4676 | 0 |
| 1725051600 | 1774.4585 | 15.72 | 0.89 | 1758.7385 | 1775.3966 | 1755.4427 | 0 |
| 1724965200 | 1758.7385 | 8.22 | 0.47 | 1750.5169 | 1767.5884 | 1750.5169 | 0 |
| 1724878800 | 1750.5169 | 2.13 | 0.12 | 1748.3836 | 1758.1105 | 1743.6499 | 0 |
| 1724792400 | 1748.3836 | 6.2 | 0.36 | 1742.1789 | 1749.2695 | 1740.9266 | 0 |
| 1724706000 | 1742.1789 | -0.24 | -0.01 | 1742.419 | 1751.8762 | 1740.4685 | 0 |
| 1724446800 | 1742.419 | 11.2 | 0.65 | 1731.2143 | 1744.572 | 1731.2143 | 0 |
| 1724360400 | 1731.2143 | 2.23 | 0.13 | 1728.9834 | 1734.4892 | 1726.9505 | 0 |
| 1724274000 | 1728.9834 | 11.83 | 0.69 | 1717.1551 | 1728.9834 | 1717.1551 | 0 |
| 1724187600 | 1717.1551 | -1.99 | -0.12 | 1719.1409 | 1720.8233 | 1713.6262 | 0 |
| 1724101200 | 1719.1409 | 9.87 | 0.58 | 1709.2751 | 1719.1409 | 1709.2751 | 0 |
| 1723842000 | 1709.2751 | 4.71 | 0.28 | 1704.568 | 1711.8587 | 1703.1212 | 0 |
| 1723755600 | 1704.568 | 17.4 | 1.03 | 1687.171 | 1707.8352 | 1687.171 | 0 |
| 1723669200 | 1687.171 | 11.49 | 0.69 | 1675.683 | 1688.0304 | 1675.1684 | 0 |
| 1723582800 | 1675.683 | 8.61 | 0.52 | 1667.0734 | 1676.5362 | 1663.5628 | 0 |
| 1723496400 | 1667.0734 | -4.65 | -0.28 | 1671.7222 | 1674.6374 | 1663.3451 | 0 |
| 1723237200 | 1671.7222 | 8.8 | 0.53 | 1662.9188 | 1674.0392 | 1655.166 | 0 |
| 1723150800 | 1662.9188 | 23.2 | 1.41 | 1639.7227 | 1664.0715 | 1639.7227 | 0 |
| 1723064400 | 1639.7227 | -4.66 | -0.28 | 1644.3858 | 1667.4132 | 1638.5545 | 0 |
| 1722978000 | 1644.3858 | 19.11 | 1.18 | 1625.2807 | 1663.8336 | 1625.2807 | 0 |
| 1722891600 | 1625.2807 | -42.31 | -2.54 | 1667.5927 | 1667.5927 | 1620.4674 | 0 |
| 1722632400 | 1667.5927 | -23.72 | -1.40 | 1691.3127 | 1691.3127 | 1650.8947 | 0 |
| 1722546000 | 1691.3127 | -10.32 | -0.61 | 1701.6278 | 1707.8373 | 1681.6663 | 0 |
| 1722459600 | 1701.6278 | 6.87 | 0.41 | 1694.7618 | 1710.5025 | 1694.7618 | 0 |
| 1722373200 | 1694.7618 | 12.11 | 0.72 | 1682.6516 | 1702.428 | 1682.6516 | 0 |
| 1722286800 | 1682.6516 | 4.46 | 0.27 | 1678.1913 | 1685.942 | 1675.6869 | 0 |
| 1722027600 | 1678.1913 | 20.45 | 1.23 | 1657.7409 | 1685.2192 | 1657.7409 | 0 |
| 1721941200 | 1657.7409 | -2.21 | -0.13 | 1659.9532 | 1679.1154 | 1657.4224 | 0 |
| 1721854800 | 1659.9532 | -24.65 | -1.46 | 1684.6002 | 1684.6002 | 1658.9202 | 0 |
| 1721768400 | 1684.6002 | -1.32 | -0.08 | 1685.9201 | 1693.5267 | 1683.5594 | 0 |
| 1721682000 | 1685.9201 | 17.33 | 1.04 | 1668.5918 | 1686.188 | 1668.5918 | 0 |
| 1721422800 | 1668.5918 | -15.56 | -0.92 | 1684.1471 | 1690.6765 | 1667.041 | 0 |
| 1721336400 | 1684.1471 | -10.62 | -0.63 | 1694.7686 | 1703.9345 | 1682.5876 | 0 |
| 1721250000 | 1694.7686 | -4.25 | -0.25 | 1699.0211 | 1704.0736 | 1694.3872 | 0 |
| 1721163600 | 1699.0211 | 23.29 | 1.39 | 1675.7315 | 1699.7558 | 1675.7315 | 0 |
| 1721077200 | 1675.7315 | 6.98 | 0.42 | 1668.7553 | 1682.996 | 1668.6301 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
