Dorsey Wright Developed Market Momentum and Low Volatility (DWAMLVDM)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 1553.696 | 1.9 | 0.12 | 1550.9187 | 1555.3849 | 1541.0926 | 0 |
| 1734732000 | 1551.7947 | 10.19 | 0.66 | 1539.2943 | 1560.861 | 1534.8633 | 0 |
| 1734645600 | 1541.5999 | -8.12 | -0.52 | 1543.6009 | 1552.518 | 1540.4772 | 0 |
| 1734559200 | 1549.7226 | -22.97 | -1.46 | 1572.1819 | 1574.3178 | 1544.6489 | 0 |
| 1734472800 | 1572.6892 | -7.07 | -0.45 | 1577.8615 | 1578.7769 | 1570.5136 | 0 |
| 1734386400 | 1579.7559 | -4.16 | -0.26 | 1584.3633 | 1587.243 | 1578.3496 | 0 |
| 1734127200 | 1583.9128 | -3.53 | -0.22 | 1586.3998 | 1589.9572 | 1582.779 | 0 |
| 1734040800 | 1587.4433 | -6.73 | -0.42 | 1593.6797 | 1594.0666 | 1586.2489 | 0 |
| 1733954400 | 1594.1757 | 2.12 | 0.13 | 1592.859 | 1599.9058 | 1592.7481 | 0 |
| 1733868000 | 1592.0559 | -5.55 | -0.35 | 1594.4396 | 1596.7571 | 1588.5375 | 0 |
| 1733781600 | 1597.6071 | -21.24 | -1.31 | 1618.2312 | 1618.2956 | 1594.4381 | 0 |
| 1733522400 | 1618.8486 | -8.18 | -0.50 | 1626.9768 | 1628.3733 | 1616.7596 | 0 |
| 1733436000 | 1627.0243 | 4.72 | 0.29 | 1623.7374 | 1630.0103 | 1621.8174 | 0 |
| 1733349600 | 1622.3069 | -0.92 | -0.06 | 1622.3445 | 1623.6616 | 1618.8118 | 0 |
| 1733263200 | 1623.2308 | -4.19 | -0.26 | 1627.8038 | 1631.4282 | 1622.4742 | 0 |
| 1733176800 | 1627.4222 | -11.26 | -0.69 | 1636.6084 | 1640.0877 | 1623.2426 | 0 |
| 1732917600 | 1638.6835 | 4.62 | 0.28 | 1634.4429 | 1641.8491 | 1633.8488 | 0 |
| 1732744800 | 1634.065 | 6.6 | 0.41 | 1628.1799 | 1637.6374 | 1626.6573 | 0 |
| 1732658400 | 1627.4611 | 10.07 | 0.62 | 1616.1937 | 1628.6087 | 1616.1878 | 0 |
| 1732572000 | 1617.3871 | -1.44 | -0.09 | 1619.7308 | 1626.0428 | 1614.0662 | 0 |
| 1732312800 | 1618.8221 | 7.29 | 0.45 | 1611.4428 | 1620.5023 | 1607.9503 | 0 |
| 1732226400 | 1611.5328 | 17.61 | 1.10 | 1596.372 | 1612.1577 | 1594.6803 | 0 |
| 1732140000 | 1593.9248 | 1.89 | 0.12 | 1592.2429 | 1596.5661 | 1584.5633 | 0 |
| 1732053600 | 1592.0333 | -3.67 | -0.23 | 1596.9048 | 1597.4306 | 1585.0271 | 0 |
| 1731967200 | 1595.7068 | 8.38 | 0.53 | 1587.0519 | 1598.5364 | 1586.7483 | 0 |
| 1731708000 | 1587.3225 | -5.24 | -0.33 | 1591.0429 | 1593.3717 | 1584.8032 | 0 |
| 1731621600 | 1592.5587 | -12.24 | -0.76 | 1603.8155 | 1606.3407 | 1589.6779 | 0 |
| 1731535200 | 1604.801 | -4.49 | -0.28 | 1608.7107 | 1609.8744 | 1602.6795 | 0 |
| 1731448800 | 1609.2887 | -8.1 | -0.50 | 1613.6709 | 1614.5414 | 1605.5245 | 0 |
| 1731362400 | 1617.3867 | -1.18 | -0.07 | 1619.0175 | 1625.6885 | 1617.157 | 0 |
| 1731103200 | 1618.5655 | 12.07 | 0.75 | 1605.8684 | 1621.4109 | 1603.8849 | 0 |
| 1731016800 | 1606.4919 | 3.21 | 0.20 | 1606.0651 | 1609.4982 | 1602.6729 | 0 |
| 1730930400 | 1603.2802 | 14.63 | 0.92 | 1588.6506 | 1604.8505 | 1584.1438 | 0 |
| 1730844000 | 1588.6549 | 16.47 | 1.05 | 1572.3376 | 1589.608 | 1572.2955 | 0 |
| 1730757600 | 1572.1869 | 3.27 | 0.21 | 1570.7889 | 1576.102 | 1566.4649 | 0 |
| 1730494800 | 1568.9188 | 2.71 | 0.17 | 1566.9016 | 1577.8545 | 1566.0082 | 0 |
| 1730408400 | 1566.2044 | -15.8 | -1.00 | 1581.4517 | 1581.9558 | 1566.1353 | 0 |
| 1730322000 | 1582.0047 | -0.22 | -0.01 | 1582.7543 | 1586.6251 | 1578.09 | 0 |
| 1730235600 | 1582.2203 | -0.92 | -0.06 | 1583.08 | 1586.6486 | 1579.6614 | 0 |
| 1730149200 | 1583.1422 | 7.62 | 0.48 | 1574.2523 | 1584.8492 | 1550.1121 | 0 |
| 1729890000 | 1575.5214 | -10.96 | -0.69 | 1586.6285 | 1589.4464 | 1573.6441 | 0 |
| 1729803600 | 1586.4816 | 3.51 | 0.22 | 1584.9522 | 1590.5903 | 1584.7288 | 0 |
| 1729717200 | 1582.9671 | -2.17 | -0.14 | 1585.0732 | 1585.8248 | 1578.9209 | 0 |
| 1729630800 | 1585.1384 | -6.27 | -0.39 | 1589.7858 | 1590.212 | 1578.2234 | 0 |
| 1729544400 | 1591.4043 | -11.02 | -0.69 | 1601.1595 | 1602.1276 | 1588.5283 | 0 |
| 1729285200 | 1602.421 | 2.34 | 0.15 | 1598.7241 | 1603.5966 | 1596.3509 | 0 |
| 1729198800 | 1600.0798 | 2.23 | 0.14 | 1597.2635 | 1605.4611 | 1597.0773 | 0 |
| 1729112400 | 1597.8449 | 7.22 | 0.45 | 1590.4646 | 1598.8635 | 1587.1848 | 0 |
| 1729026000 | 1590.6214 | 5.13 | 0.32 | 1587.6842 | 1599.638 | 1587.4268 | 0 |
| 1728939600 | 1585.4882 | 9.96 | 0.63 | 1575.4979 | 1586.669 | 1575.109 | 0 |
| 1728680400 | 1575.531 | 13.95 | 0.89 | 1561.3031 | 1575.8539 | 1560.8852 | 0 |
| 1728594000 | 1561.582 | -6.79 | -0.43 | 1569.4067 | 1572.1428 | 1559.4215 | 0 |
| 1728507600 | 1568.3735 | 9.12 | 0.59 | 1559.3152 | 1569.0343 | 1557.0671 | 0 |
| 1728421200 | 1559.2491 | 8.45 | 0.54 | 1549.2038 | 1560.8486 | 1548.6566 | 0 |
| 1728334800 | 1550.8039 | -12.96 | -0.83 | 1563.4967 | 1564.883 | 1548.4549 | 0 |
| 1728075600 | 1563.7639 | 1.41 | 0.09 | 1562.4341 | 1564.3811 | 1556.3074 | 0 |
| 1727989200 | 1562.3492 | -6.3 | -0.40 | 1567.9164 | 1568.6545 | 1559.3692 | 0 |
| 1727902800 | 1568.6529 | -2.16 | -0.14 | 1570.6536 | 1571.2936 | 1561.6866 | 0 |
| 1727816400 | 1570.811 | 1.51 | 0.10 | 1567.2955 | 1572.4373 | 1563.64 | 0 |
| 1727730000 | 1569.3017 | 1.68 | 0.11 | 1565.9752 | 1569.3017 | 1558.0047 | 0 |
| 1727470800 | 1567.6258 | 1.08 | 0.07 | 1564.6484 | 1573.1951 | 1564.2291 | 0 |
| 1727384400 | 1566.5456 | -2.65 | -0.17 | 1567.8304 | 1570.5911 | 1563.9766 | 0 |
| 1727298000 | 1569.1918 | -0.28 | -0.02 | 1570.144 | 1575.4655 | 1566.0264 | 0 |
| 1727211600 | 1569.4674 | -5.05 | -0.32 | 1573.9118 | 1575.1814 | 1566.5026 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
