Dorsey Wright Developed Market Momentum and Low Volatility NTR (DWAMLVDMNTR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 1674.3633 | -15.62 | -0.92 | 1685.8835 | 1690.0941 | 1672.7741 | 0 |
| 1721336400 | 1689.9827 | -4.51 | -0.27 | 1697.2163 | 1703.5307 | 1687.7158 | 0 |
| 1721250000 | 1694.4897 | 7.86 | 0.47 | 1686.9243 | 1697.6735 | 1686.7809 | 0 |
| 1721163600 | 1686.6293 | 5.84 | 0.35 | 1677.4694 | 1688.233 | 1677.0908 | 0 |
| 1721077200 | 1680.7871 | 2.43 | 0.14 | 1677.4099 | 1685.1133 | 1677.4007 | 0 |
| 1720818000 | 1678.3609 | 10.17 | 0.61 | 1668.8672 | 1684.3396 | 1668.5465 | 0 |
| 1720731600 | 1668.1957 | 7.41 | 0.45 | 1661.2382 | 1668.6772 | 1660.8124 | 0 |
| 1720645200 | 1660.7846 | 11.06 | 0.67 | 1650.1458 | 1661.2243 | 1650.1108 | 0 |
| 1720558800 | 1649.7277 | -0.97 | -0.06 | 1648.9052 | 1655.9795 | 1648.5027 | 0 |
| 1720472400 | 1650.6964 | 3.87 | 0.24 | 1648.0347 | 1657.2397 | 1648.0235 | 0 |
| 1720213200 | 1646.8227 | 4.23 | 0.26 | 1647.191 | 1648.0183 | 1637.5664 | 0 |
| 1720040400 | 1642.5899 | 3.68 | 0.22 | 1638.8361 | 1644.7956 | 1637.6927 | 0 |
| 1719954000 | 1638.9092 | 3.17 | 0.19 | 1632.2338 | 1639.4958 | 1628.0858 | 0 |
| 1719867600 | 1635.7376 | -3.36 | -0.20 | 1643.2512 | 1649.7674 | 1633.2286 | 0 |
| 1719608400 | 1639.0927 | -5.95 | -0.36 | 1645.4382 | 1648.5275 | 1636.0162 | 0 |
| 1719522000 | 1645.0472 | 1.52 | 0.09 | 1646.2147 | 1648.147 | 1641.0036 | 0 |
| 1719435600 | 1643.5257 | -7.96 | -0.48 | 1651.7222 | 1652.5759 | 1638.0885 | 0 |
| 1719349200 | 1651.4864 | -10.84 | -0.65 | 1661.5198 | 1662.2515 | 1649.2204 | 0 |
| 1719262800 | 1662.3262 | 11.93 | 0.72 | 1651.7389 | 1668.7045 | 1651.0372 | 0 |
| 1719003600 | 1650.3964 | -3.75 | -0.23 | 1653.89 | 1654.1639 | 1645.2204 | 0 |
| 1718917200 | 1654.1481 | 5.74 | 0.35 | 1648.5891 | 1656.5815 | 1647.3829 | 0 |
| 1718744400 | 1648.4097 | 10.48 | 0.64 | 1641.0727 | 1649.442 | 1640.1194 | 0 |
| 1718658000 | 1637.9251 | 12.74 | 0.78 | 1626.6688 | 1640.4893 | 1621.9695 | 0 |
| 1718398800 | 1625.1889 | -9.16 | -0.56 | 1633.0794 | 1633.5102 | 1615.2476 | 0 |
| 1718312400 | 1634.3441 | -4.96 | -0.30 | 1638.1261 | 1638.6004 | 1626.2327 | 0 |
| 1718226000 | 1639.3013 | 7.98 | 0.49 | 1634.5061 | 1645.8891 | 1634.1663 | 0 |
| 1718139600 | 1631.3258 | -7.77 | -0.47 | 1640.7164 | 1640.9688 | 1625.3468 | 0 |
| 1718053200 | 1639.0909 | -1.74 | -0.11 | 1638.4867 | 1641.2793 | 1631.3284 | 0 |
| 1717794000 | 1640.8321 | -1.52 | -0.09 | 1643.8544 | 1648.268 | 1638.8345 | 0 |
| 1717707600 | 1642.3532 | 2.22 | 0.14 | 1642.1197 | 1645.3263 | 1638.8883 | 0 |
| 1717621200 | 1640.138 | 7.39 | 0.45 | 1634.3885 | 1641.0804 | 1630.431 | 0 |
| 1717534800 | 1632.7509 | 4.64 | 0.29 | 1628.3252 | 1633.1947 | 1624.2397 | 0 |
| 1717448400 | 1628.1093 | -4.41 | -0.27 | 1634.851 | 1634.9052 | 1619.3717 | 0 |
| 1717189200 | 1632.5228 | 19.13 | 1.19 | 1613.6739 | 1633.6065 | 1613.2097 | 0 |
| 1717102800 | 1613.3921 | 9.95 | 0.62 | 1603.1577 | 1614.5367 | 1602.7893 | 0 |
| 1717016400 | 1603.4428 | -14.28 | -0.88 | 1615.8205 | 1616.6062 | 1602.9627 | 0 |
| 1716930000 | 1617.7206 | -18.54 | -1.13 | 1638.1086 | 1638.225 | 1614.8838 | 0 |
| 1716584400 | 1636.2579 | 6.02 | 0.37 | 1627.2565 | 1638.6271 | 1627.2023 | 0 |
| 1716498000 | 1630.234 | -12.84 | -0.78 | 1642.6849 | 1646.196 | 1628.5741 | 0 |
| 1716411600 | 1643.0788 | 1.84 | 0.11 | 1640.8089 | 1647.9508 | 1639.1723 | 0 |
| 1716325200 | 1641.2378 | 0.66 | 0.04 | 1639.4821 | 1641.4629 | 1636.5242 | 0 |
| 1716238800 | 1640.5812 | -7.16 | -0.43 | 1647.2888 | 1647.8208 | 1639.7435 | 0 |
| 1715979600 | 1647.7438 | 9.63 | 0.59 | 1638.0536 | 1648.0349 | 1637.0675 | 0 |
| 1715893200 | 1638.1094 | 10.82 | 0.66 | 1629.413 | 1641.0479 | 1628.5033 | 0 |
| 1715806800 | 1627.2935 | 6.37 | 0.39 | 1621.2283 | 1629.5769 | 1619.9155 | 0 |
| 1715720400 | 1620.9222 | 1.68 | 0.10 | 1618.2612 | 1621.5672 | 1615.1965 | 0 |
| 1715634000 | 1619.239 | -5.43 | -0.33 | 1624.8774 | 1627.569 | 1618.1978 | 0 |
| 1715374800 | 1624.6641 | 6.44 | 0.40 | 1620.3587 | 1626.5063 | 1620.1549 | 0 |
| 1715288400 | 1618.22 | 8.85 | 0.55 | 1609.3604 | 1618.9132 | 1608.5987 | 0 |
| 1715202000 | 1609.3698 | 0.5 | 0.03 | 1608.1599 | 1609.9581 | 1607.5187 | 0 |
| 1715115600 | 1608.8723 | 11.95 | 0.75 | 1597.2714 | 1608.9918 | 1596.5815 | 0 |
| 1715029200 | 1596.9182 | 15.76 | 1.00 | 1582.6117 | 1596.9685 | 1582.4784 | 0 |
| 1714770000 | 1581.1629 | 13.49 | 0.86 | 1570.4321 | 1582.1682 | 1569.8345 | 0 |
| 1714683600 | 1567.6731 | 3.69 | 0.24 | 1565.8997 | 1572.0521 | 1561.0037 | 0 |
| 1714597200 | 1563.9869 | -5.86 | -0.37 | 1568.0619 | 1576.8137 | 1560.1225 | 0 |
| 1714510800 | 1569.8502 | -12.95 | -0.82 | 1582.2475 | 1582.4286 | 1568.672 | 0 |
| 1714424400 | 1582.8025 | 2.14 | 0.14 | 1583.0204 | 1584.8689 | 1578.1714 | 0 |
| 1714165200 | 1580.6643 | -2.2 | -0.14 | 1585.2086 | 1586.5066 | 1580.4751 | 0 |
| 1714078800 | 1582.8641 | -1.26 | -0.08 | 1584.2117 | 1585.4801 | 1568.4558 | 0 |
| 1713992400 | 1584.1231 | -4.87 | -0.31 | 1588.676 | 1589.5003 | 1578.7376 | 0 |
| 1713906000 | 1588.993 | 11.22 | 0.71 | 1579.2644 | 1591.6656 | 1579.0776 | 0 |
| 1713819600 | 1577.7684 | 10.47 | 0.67 | 1569.3871 | 1584.6645 | 1567.9855 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
