Dorsey Wright Emerging Market Momentum and Low Volatility (DWAMLVEM)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1613.8202 | 7.46 | 0.46 | 1610.3242 | 1616.2383 | 1609.8581 | 0 |
| 1737064800 | 1606.3646 | -2.39 | -0.15 | 1610.6166 | 1610.9628 | 1605.463 | 0 |
| 1736978400 | 1608.7524 | 9.25 | 0.58 | 1598.7781 | 1611.433 | 1598.0008 | 0 |
| 1736892000 | 1599.5018 | 9.3 | 0.58 | 1601.508 | 1602.4492 | 1597.6666 | 0 |
| 1736805600 | 1590.205 | -16.84 | -1.05 | 1589.6978 | 1591.8531 | 1585.0724 | 0 |
| 1736546400 | 1607.0404 | -22.11 | -1.36 | 1615.4456 | 1617.2902 | 1604.6192 | 0 |
| 1736373600 | 1629.1511 | -14.12 | -0.86 | 1632.6519 | 1634.4627 | 1628.2385 | 0 |
| 1736287200 | 1643.2752 | 5.76 | 0.35 | 1642.6424 | 1645.5159 | 1640.6902 | 0 |
| 1736200800 | 1637.5157 | 7.87 | 0.48 | 1633.578 | 1641.8998 | 1632.9242 | 0 |
| 1735941600 | 1629.6471 | 0.45 | 0.03 | 1629.0893 | 1631.2469 | 1627.5831 | 0 |
| 1735855200 | 1629.1931 | -16.64 | -1.01 | 1627.7476 | 1630.895 | 1627.1652 | 0 |
| 1735682400 | 1645.8334 | -3.61 | -0.22 | 1646.3381 | 1646.8335 | 1643.4255 | 0 |
| 1735596000 | 1649.4387 | -4.72 | -0.29 | 1649.1025 | 1652.0717 | 1648.051 | 0 |
| 1735336800 | 1654.156 | 2.88 | 0.17 | 1654.4086 | 1654.6042 | 1651.1015 | 0 |
| 1735250400 | 1651.2731 | 0.58 | 0.04 | 1642.5016 | 1652.454 | 1642.0454 | 0 |
| 1735077600 | 1650.6926 | 8.05 | 0.49 | 1649.5436 | 1651.2548 | 1649.001 | 0 |
| 1734991200 | 1642.6462 | 14.64 | 0.90 | 1647.2322 | 1648.157 | 1642.0395 | 0 |
| 1734732000 | 1628.0021 | -5.69 | -0.35 | 1627.6729 | 1631.2123 | 1624.8746 | 0 |
| 1734645600 | 1633.6871 | -18.7 | -1.13 | 1632.1302 | 1636.6158 | 1630.5054 | 0 |
| 1734559200 | 1652.3897 | 0.68 | 0.04 | 1657.0963 | 1657.6387 | 1642.763 | 0 |
| 1734472800 | 1651.7056 | -15.76 | -0.95 | 1655.3951 | 1656.5239 | 1651.1493 | 0 |
| 1734386400 | 1667.468 | -4.74 | -0.28 | 1672.1045 | 1673.0438 | 1666.0746 | 0 |
| 1734127200 | 1672.2072 | -11.42 | -0.68 | 1675.1637 | 1676.1649 | 1671.6802 | 0 |
| 1734040800 | 1683.6296 | -0.67 | -0.04 | 1689.4925 | 1690.0719 | 1682.4918 | 0 |
| 1733954400 | 1684.3024 | -5.95 | -0.35 | 1678.5323 | 1687.093 | 1677.3934 | 0 |
| 1733868000 | 1690.2541 | -1.83 | -0.11 | 1688.164 | 1691.7419 | 1687.7045 | 0 |
| 1733781600 | 1692.0843 | 15.77 | 0.94 | 1688.2298 | 1693.84 | 1687.4642 | 0 |
| 1733522400 | 1676.3126 | 1.91 | 0.11 | 1678.1814 | 1679.9834 | 1674.2062 | 0 |
| 1733436000 | 1674.4014 | 4.07 | 0.24 | 1672.1646 | 1675.5452 | 1671.3344 | 0 |
| 1733349600 | 1670.3352 | 11.17 | 0.67 | 1667.8995 | 1672.003 | 1666.4757 | 0 |
| 1733263200 | 1659.167 | 21.18 | 1.29 | 1654.3144 | 1660.4368 | 1653.9494 | 0 |
| 1733176800 | 1637.9858 | 3.32 | 0.20 | 1637.4612 | 1640.009 | 1635.6859 | 0 |
| 1732917600 | 1634.6675 | -24.87 | -1.50 | 1633.5673 | 1636.2657 | 1629.5939 | 0 |
| 1732744800 | 1659.5393 | -3.87 | -0.23 | 1666.4753 | 1667.7496 | 1659.5393 | 0 |
| 1732658400 | 1663.4105 | -9.13 | -0.55 | 1663.4529 | 1666.5392 | 1662.9613 | 0 |
| 1732572000 | 1672.5446 | 12 | 0.72 | 1674.8263 | 1676.7589 | 1671.7268 | 0 |
| 1732312800 | 1660.5477 | -4.07 | -0.24 | 1662.3762 | 1662.701 | 1658.2333 | 0 |
| 1732226400 | 1664.6154 | -7.72 | -0.46 | 1665.5372 | 1665.6576 | 1662.53 | 0 |
| 1732140000 | 1672.3346 | 1.1 | 0.07 | 1672.0199 | 1673.3697 | 1669.1899 | 0 |
| 1732053600 | 1671.231 | 7.67 | 0.46 | 1674.3474 | 1675.3504 | 1668.3617 | 0 |
| 1731967200 | 1663.5581 | 10.28 | 0.62 | 1658.6113 | 1666.0987 | 1658.3894 | 0 |
| 1731708000 | 1653.2822 | 13.81 | 0.84 | 1652.0094 | 1655.2322 | 1650.5473 | 0 |
| 1731621600 | 1639.4713 | -17.41 | -1.05 | 1639.7565 | 1640.3538 | 1635.1078 | 0 |
| 1731535200 | 1656.8862 | -5.28 | -0.32 | 1658.0736 | 1663.133 | 1656.5911 | 0 |
| 1731448800 | 1662.1648 | -14.99 | -0.89 | 1663.5845 | 1665.763 | 1661.0601 | 0 |
| 1731362400 | 1677.1525 | -19.13 | -1.13 | 1680.7905 | 1681.1889 | 1673.9927 | 0 |
| 1731103200 | 1696.2848 | -8.64 | -0.51 | 1699.7975 | 1702.2474 | 1688.6307 | 0 |
| 1731016800 | 1704.9284 | 13.81 | 0.82 | 1700.675 | 1710.1383 | 1700.2501 | 0 |
| 1730930400 | 1691.1228 | -19.07 | -1.12 | 1683.3552 | 1693.0809 | 1676.262 | 0 |
| 1730844000 | 1710.1924 | 17.37 | 1.03 | 1707.9557 | 1712.8975 | 1707.5086 | 0 |
| 1730757600 | 1692.8234 | 11.1 | 0.66 | 1693.3911 | 1694.3993 | 1690.1956 | 0 |
| 1730494800 | 1681.7222 | 2.12 | 0.13 | 1682.283 | 1685.9511 | 1679.1401 | 0 |
| 1730408400 | 1679.5984 | -8.36 | -0.50 | 1685.1566 | 1686.1868 | 1679.509 | 0 |
| 1730322000 | 1687.9623 | -8.01 | -0.47 | 1688.4528 | 1693.5039 | 1687.7423 | 0 |
| 1730235600 | 1695.9765 | -11.91 | -0.70 | 1698.3245 | 1700.1937 | 1695.2925 | 0 |
| 1730149200 | 1707.8848 | -10.39 | -0.60 | 1707.735 | 1709.538 | 1705.5419 | 0 |
| 1729890000 | 1718.2791 | -2.12 | -0.12 | 1718.5897 | 1721.3678 | 1716.5947 | 0 |
| 1729803600 | 1720.4007 | -1.12 | -0.07 | 1722.1142 | 1723.6486 | 1718.5599 | 0 |
| 1729717200 | 1721.5207 | -10.32 | -0.60 | 1725.4027 | 1726.5766 | 1720.5805 | 0 |
| 1729630800 | 1731.8359 | 1.21 | 0.07 | 1732.9747 | 1733.6004 | 1729.3406 | 0 |
| 1729544400 | 1730.6301 | -15.96 | -0.91 | 1733.2836 | 1734.4895 | 1727.1787 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
