Dorsey Wright Emerging Market Momentum and Low Volatility (DWAMLVEM)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 1681.7222 | 2.12 | 0.13 | 1682.1338 | 1685.9511 | 1679.1401 | 0 |
| 1730408400 | 1679.5984 | -8.36 | -0.50 | 1685.2352 | 1686.1868 | 1679.509 | 0 |
| 1730322000 | 1687.9623 | -8.01 | -0.47 | 1688.5105 | 1693.5039 | 1687.7423 | 0 |
| 1730235600 | 1695.9765 | -11.91 | -0.70 | 1698.5087 | 1700.1937 | 1695.2925 | 0 |
| 1730149200 | 1707.8848 | -10.39 | -0.60 | 1708.0822 | 1709.538 | 1705.5419 | 0 |
| 1729890000 | 1718.2791 | -2.12 | -0.12 | 1718.3245 | 1721.3678 | 1716.5947 | 0 |
| 1729803600 | 1720.4007 | -1.12 | -0.07 | 1722.4415 | 1723.6486 | 1718.5599 | 0 |
| 1729717200 | 1721.5207 | -10.32 | -0.60 | 1725.2837 | 1726.5766 | 1720.5805 | 0 |
| 1729630800 | 1731.8359 | 1.21 | 0.07 | 1733.0412 | 1733.6004 | 1729.3406 | 0 |
| 1729544400 | 1730.6301 | -15.96 | -0.91 | 1733.3663 | 1734.4895 | 1727.1787 | 0 |
| 1729285200 | 1746.5886 | 19.64 | 1.14 | 1746.058 | 1747.9915 | 1744.227 | 0 |
| 1729198800 | 1726.95 | 2.02 | 0.12 | 1726.0285 | 1729.5563 | 1723.7454 | 0 |
| 1729112400 | 1724.9322 | -1.89 | -0.11 | 1724.7179 | 1726.0409 | 1721.4938 | 0 |
| 1729026000 | 1726.8234 | -0.5 | -0.03 | 1726.2771 | 1729.7367 | 1724.6246 | 0 |
| 1728939600 | 1727.328 | 6.94 | 0.40 | 1726.7455 | 1728.5614 | 1724.4473 | 0 |
| 1728680400 | 1720.3885 | -0.29 | -0.02 | 1721.2843 | 1723.6517 | 1718.3427 | 0 |
| 1728594000 | 1720.6741 | 13.62 | 0.80 | 1715.1825 | 1720.7543 | 1714.7667 | 0 |
| 1728507600 | 1707.0587 | -12.69 | -0.74 | 1708.2046 | 1711.4566 | 1704.4429 | 0 |
| 1728421200 | 1719.748 | -34.69 | -1.98 | 1724.8923 | 1725.2637 | 1718.0707 | 0 |
| 1728334800 | 1754.4358 | 1.94 | 0.11 | 1758.4411 | 1761.261 | 1752.3503 | 0 |
| 1728075600 | 1752.4969 | 7.86 | 0.45 | 1744.9837 | 1752.7272 | 1742.2306 | 0 |
| 1727989200 | 1744.6361 | -12.5 | -0.71 | 1751.3292 | 1751.3292 | 1739.7589 | 0 |
| 1727902800 | 1757.1333 | 8.07 | 0.46 | 1755.7601 | 1759.4699 | 1752.6296 | 0 |
| 1727816400 | 1749.0599 | -6.34 | -0.36 | 1746.3098 | 1752.7707 | 1745.2404 | 0 |
| 1727730000 | 1755.4 | -8.68 | -0.49 | 1758.9247 | 1759.1763 | 1750.8708 | 0 |
| 1727470800 | 1764.082 | 1.27 | 0.07 | 1760.2894 | 1771.0598 | 1759.8374 | 0 |
| 1727384400 | 1762.8114 | 14.03 | 0.80 | 1758.936 | 1768.2059 | 1755.3983 | 0 |
| 1727298000 | 1748.7781 | 13.41 | 0.77 | 1748.6649 | 1750.9008 | 1743.5101 | 0 |
| 1727211600 | 1735.3681 | 25.48 | 1.49 | 1730.5595 | 1739.1506 | 1730.3084 | 0 |
| 1727125200 | 1709.8915 | 9.8 | 0.58 | 1710.1972 | 1710.3098 | 1706.9967 | 0 |
| 1726866000 | 1700.0899 | 5.84 | 0.34 | 1702.3098 | 1705.1982 | 1698.747 | 0 |
| 1726779600 | 1694.2485 | 18.8 | 1.12 | 1691.6579 | 1695.0205 | 1690.2604 | 0 |
| 1726693200 | 1675.4444 | -4.68 | -0.28 | 1675.1652 | 1683.1745 | 1672.8909 | 0 |
| 1726606800 | 1680.1279 | 6.11 | 0.36 | 1679.2508 | 1681.583 | 1677.8773 | 0 |
| 1726520400 | 1674.0188 | 8.98 | 0.54 | 1670.6139 | 1677.8382 | 1670.2499 | 0 |
| 1726261200 | 1665.0413 | 16 | 0.97 | 1662.29 | 1668.5958 | 1661.4206 | 0 |
| 1726174800 | 1649.0395 | 13.63 | 0.83 | 1647.9541 | 1652.3036 | 1646.3791 | 0 |
| 1726088400 | 1635.4121 | -15.08 | -0.91 | 1636.04 | 1637.9516 | 1632.2228 | 0 |
| 1726002000 | 1650.4963 | -0.17 | -0.01 | 1653.246 | 1653.8583 | 1648.9906 | 0 |
| 1725915600 | 1650.6704 | -23.76 | -1.42 | 1649.6982 | 1653.8744 | 1648.7955 | 0 |
| 1725656400 | 1674.4275 | 7.82 | 0.47 | 1678.3181 | 1681.2955 | 1670.8932 | 0 |
| 1725570000 | 1666.6054 | 2.67 | 0.16 | 1665.5724 | 1669.9685 | 1665.3001 | 0 |
| 1725483600 | 1663.9374 | -21.87 | -1.30 | 1661.5977 | 1666.6489 | 1658.2991 | 0 |
| 1725397200 | 1685.8079 | -18.05 | -1.06 | 1693.0746 | 1695.1384 | 1684.6251 | 0 |
| 1725051600 | 1703.8557 | 0.43 | 0.03 | 1704.8872 | 1707.7208 | 1701.1329 | 0 |
| 1724965200 | 1703.4261 | -10.62 | -0.62 | 1700.9095 | 1706.1689 | 1700.6857 | 0 |
| 1724878800 | 1714.0434 | -7.14 | -0.42 | 1715.0335 | 1716.5787 | 1711.4409 | 0 |
| 1724792400 | 1721.1875 | 3.94 | 0.23 | 1719.9424 | 1722.529 | 1718.1645 | 0 |
| 1724706000 | 1717.2465 | 11.27 | 0.66 | 1718.9642 | 1720.384 | 1714.7885 | 0 |
| 1724446800 | 1705.9777 | 4.47 | 0.26 | 1700.6658 | 1712.0676 | 1699.4636 | 0 |
| 1724360400 | 1701.5057 | -4.03 | -0.24 | 1704.0136 | 1709.2896 | 1697.7297 | 0 |
| 1724274000 | 1705.5406 | -3.36 | -0.20 | 1705.7659 | 1711.1272 | 1703.4376 | 0 |
| 1724187600 | 1708.8958 | -4.38 | -0.26 | 1713.3486 | 1716.0726 | 1708.8958 | 0 |
| 1724101200 | 1713.2712 | 14.52 | 0.85 | 1710.0807 | 1718.0896 | 1707.8008 | 0 |
| 1723842000 | 1698.75 | 17.52 | 1.04 | 1700.6393 | 1703.2834 | 1698.7404 | 0 |
| 1723755600 | 1681.2317 | -6.4 | -0.38 | 1682.0397 | 1682.6309 | 1677.5204 | 0 |
| 1723669200 | 1687.633 | 21.94 | 1.32 | 1679.7591 | 1689.1224 | 1679.2619 | 0 |
| 1723582800 | 1665.696 | 6.68 | 0.40 | 1663.1815 | 1670.2976 | 1660.5388 | 0 |
| 1723496400 | 1659.0111 | 14.96 | 0.91 | 1657.7414 | 1660.0103 | 1655.6757 | 0 |
| 1723237200 | 1644.0508 | 31.3 | 1.94 | 1642.9156 | 1645.2146 | 1641.6488 | 0 |
| 1723150800 | 1612.7532 | -4.92 | -0.30 | 1609.6287 | 1616.9541 | 1608.5881 | 0 |
| 1723064400 | 1617.6746 | 31.34 | 1.98 | 1615.7509 | 1620.7532 | 1614.0669 | 0 |
| 1722978000 | 1586.3353 | 16.25 | 1.03 | 1584.9993 | 1586.5677 | 1579.5905 | 0 |
| 1722891600 | 1570.0855 | -64.63 | -3.95 | 1568.0499 | 1573.3849 | 1565.7757 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
