Dorsey Wright Emerging Market Momentum and Low Volatility TR (DWAMLVEMT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2298.8417 | -33.3 | -1.43 | 2297.0031 | 2299.6732 | 2293.8307 | 0 |
| 1721336400 | 2332.1451 | 3.51 | 0.15 | 2339.5919 | 2340.0256 | 2325.1291 | 0 |
| 1721250000 | 2328.6365 | -19.52 | -0.83 | 2330.9159 | 2336.541 | 2328.1571 | 0 |
| 1721163600 | 2348.1517 | -11.18 | -0.47 | 2345.1478 | 2349.8981 | 2344.3296 | 0 |
| 1721077200 | 2359.3281 | 2.54 | 0.11 | 2355.1837 | 2360.6879 | 2354.609 | 0 |
| 1720818000 | 2356.7923 | -0.15 | -0.01 | 2353.6944 | 2359.614 | 2353.1848 | 0 |
| 1720731600 | 2356.9439 | 23.31 | 1.00 | 2353.2866 | 2362.0146 | 2352.2073 | 0 |
| 1720645200 | 2333.6313 | -5.95 | -0.25 | 2332.0499 | 2336.7216 | 2330.8451 | 0 |
| 1720558800 | 2339.5832 | -3.97 | -0.17 | 2336.5095 | 2340.6149 | 2334.9034 | 0 |
| 1720472400 | 2343.5488 | 8.44 | 0.36 | 2343.5666 | 2345.509 | 2342.0513 | 0 |
| 1720213200 | 2335.1101 | 22.5 | 0.97 | 2341.0779 | 2341.4795 | 2331.6808 | 0 |
| 1720040400 | 2312.6088 | 34.15 | 1.50 | 2303.5668 | 2317.9753 | 2302.6345 | 0 |
| 1719954000 | 2278.4567 | 3.8 | 0.17 | 2281.9738 | 2282.3496 | 2277.2724 | 0 |
| 1719867600 | 2274.6608 | 2.74 | 0.12 | 2280.8068 | 2281.4328 | 2270.9854 | 0 |
| 1719608400 | 2271.9247 | 14.3 | 0.63 | 2276.0328 | 2279.2601 | 2266.1327 | 0 |
| 1719522000 | 2257.6295 | -8.43 | -0.37 | 2253.341 | 2259.9644 | 2252.6375 | 0 |
| 1719435600 | 2266.0614 | -17.35 | -0.76 | 2267.2595 | 2269.7315 | 2257.2791 | 0 |
| 1719349200 | 2283.4109 | -0.83 | -0.04 | 2287.2082 | 2288.0904 | 2277.9295 | 0 |
| 1719262800 | 2284.2435 | 10.48 | 0.46 | 2276.6165 | 2289.7507 | 2275.1284 | 0 |
| 1719003600 | 2273.7593 | -13.1 | -0.57 | 2274.4011 | 2276.442 | 2271.4353 | 0 |
| 1718917200 | 2286.8637 | 38.86 | 1.73 | 2281.6329 | 2288.1256 | 2278.8053 | 0 |
| 1718744400 | 2248.0015 | 17.35 | 0.78 | 2244.205 | 2251.4515 | 2242.2258 | 0 |
| 1718658000 | 2230.6546 | -11.11 | -0.50 | 2235.3992 | 2236.6176 | 2228.9169 | 0 |
| 1718398800 | 2241.7691 | 3.98 | 0.18 | 2238.9254 | 2241.9703 | 2232.561 | 0 |
| 1718312400 | 2237.7918 | 12.23 | 0.55 | 2240.2737 | 2241.6296 | 2235.4344 | 0 |
| 1718226000 | 2225.5587 | 0.43 | 0.02 | 2235.3382 | 2241.085 | 2225.4993 | 0 |
| 1718139600 | 2225.1333 | -8.26 | -0.37 | 2222.1131 | 2227.032 | 2220.1062 | 0 |
| 1718053200 | 2233.3966 | -9.92 | -0.44 | 2232.2964 | 2233.4989 | 2226.882 | 0 |
| 1717794000 | 2243.3183 | -6.04 | -0.27 | 2257.308 | 2258.2948 | 2232.8574 | 0 |
| 1717707600 | 2249.3555 | 28.98 | 1.31 | 2242.7611 | 2252.3665 | 2240.8746 | 0 |
| 1717621200 | 2220.3789 | -0.44 | -0.02 | 2217.6084 | 2223.554 | 2215.6913 | 0 |
| 1717534800 | 2220.8152 | -4.33 | -0.19 | 2217.6036 | 2221.3272 | 2212.8484 | 0 |
| 1717448400 | 2225.1466 | 18.7 | 0.85 | 2230.3195 | 2230.827 | 2222.3267 | 0 |
| 1717189200 | 2206.4488 | -4.71 | -0.21 | 2214.8584 | 2215.1247 | 2201.268 | 0 |
| 1717102800 | 2211.1563 | -22.36 | -1.00 | 2210.6234 | 2215.4582 | 2209.5544 | 0 |
| 1717016400 | 2233.5185 | -39.11 | -1.72 | 2241.8128 | 2242.197 | 2226.23 | 0 |
| 1716930000 | 2272.6238 | 6.42 | 0.28 | 2275.623 | 2278.6086 | 2268.0088 | 0 |
| 1716584400 | 2266.2037 | -8.71 | -0.38 | 2268.0924 | 2271.0857 | 2265.809 | 0 |
| 1716498000 | 2274.9167 | -1.9 | -0.08 | 2279.6203 | 2282.9782 | 2271.3751 | 0 |
| 1716411600 | 2276.8163 | 1.26 | 0.06 | 2283.5794 | 2285.2569 | 2274.8277 | 0 |
| 1716325200 | 2275.5574 | -17.94 | -0.78 | 2277.3192 | 2278.8682 | 2273.5342 | 0 |
| 1716238800 | 2293.4938 | 7.32 | 0.32 | 2297.0955 | 2297.6695 | 2291.2561 | 0 |
| 1715979600 | 2286.1769 | -2.78 | -0.12 | 2291.8431 | 2292.4815 | 2283.5538 | 0 |
| 1715893200 | 2288.9605 | 22.46 | 0.99 | 2289.0201 | 2291.0119 | 2283.8657 | 0 |
| 1715806800 | 2266.4985 | 14.88 | 0.66 | 2267.6609 | 2275.5295 | 2264.397 | 0 |
| 1715720400 | 2251.6138 | -4.85 | -0.21 | 2250.0707 | 2256.8972 | 2248.5116 | 0 |
| 1715634000 | 2256.459 | 8.02 | 0.36 | 2251.8881 | 2261.2241 | 2251.4479 | 0 |
| 1715374800 | 2248.4434 | 30.31 | 1.37 | 2250.375 | 2252.5988 | 2244.4872 | 0 |
| 1715288400 | 2218.1295 | -20.72 | -0.93 | 2228.3489 | 2228.922 | 2215.8366 | 0 |
| 1715202000 | 2238.8516 | -4.76 | -0.21 | 2241.9833 | 2242.901 | 2233.5899 | 0 |
| 1715115600 | 2243.6154 | 1.27 | 0.06 | 2242.3942 | 2247.0027 | 2240.0947 | 0 |
| 1715029200 | 2242.3498 | 32.63 | 1.48 | 2242.3845 | 2246.2563 | 2241.3648 | 0 |
| 1714770000 | 2209.7168 | 23.5 | 1.07 | 2199.2019 | 2217.7646 | 2198.046 | 0 |
| 1714683600 | 2186.2212 | 0.84 | 0.04 | 2173.8186 | 2193.9047 | 2172.9728 | 0 |
| 1714597200 | 2185.3805 | -0.55 | -0.03 | 2182.3613 | 2191.8642 | 2181.9985 | 0 |
| 1714510800 | 2185.9351 | -12.31 | -0.56 | 2196.1376 | 2198.0652 | 2183.266 | 0 |
| 1714424400 | 2198.248 | 36.13 | 1.67 | 2194.6356 | 2200.533 | 2193.8883 | 0 |
| 1714165200 | 2162.1183 | 6.13 | 0.28 | 2157.2737 | 2163.4433 | 2152.4753 | 0 |
| 1714078800 | 2155.9872 | -18.98 | -0.87 | 2162.055 | 2166.1212 | 2153.9024 | 0 |
| 1713992400 | 2174.9642 | 9.66 | 0.45 | 2176.4895 | 2178.8888 | 2168.121 | 0 |
| 1713906000 | 2165.3036 | 7.97 | 0.37 | 2164.4418 | 2172.7758 | 2161.0445 | 0 |
| 1713819600 | 2157.3377 | 11.48 | 0.54 | 2151.2429 | 2160.4133 | 2150.848 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
