Dorsey Wright Momentum Plus Low Volatility Total Return (DWAMLVT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1856.1769 | -17.3 | -0.92 | 1873.4808 | 1880.7444 | 1854.4517 | 0 |
| 1721336400 | 1873.4808 | -11.82 | -0.63 | 1885.2964 | 1895.4928 | 1871.746 | 0 |
| 1721250000 | 1885.2964 | -4.73 | -0.25 | 1890.027 | 1895.6475 | 1884.8722 | 0 |
| 1721163600 | 1890.027 | 25.91 | 1.39 | 1864.1192 | 1890.8444 | 1864.1192 | 0 |
| 1721077200 | 1864.1192 | 7.76 | 0.42 | 1856.3587 | 1872.2004 | 1856.2194 | 0 |
| 1720818000 | 1856.3587 | 11.42 | 0.62 | 1844.9395 | 1866.4988 | 1844.9395 | 0 |
| 1720731600 | 1844.9395 | 10.4 | 0.57 | 1834.5355 | 1847.6825 | 1834.5355 | 0 |
| 1720645200 | 1834.5355 | 12.98 | 0.71 | 1821.8842 | 1835.0301 | 1820.3465 | 0 |
| 1720558800 | 1821.552 | -4.02 | -0.22 | 1825.6401 | 1829.7439 | 1821.4023 | 0 |
| 1720472400 | 1825.5689 | 2.17 | 0.12 | 1823.3947 | 1832.5013 | 1822.0366 | 0 |
| 1720213200 | 1823.3947 | 3.23 | 0.18 | 1820.4503 | 1824.2428 | 1810.2547 | 0 |
| 1720040400 | 1820.1643 | 0.5 | 0.03 | 1819.668 | 1822.2922 | 1817.0082 | 0 |
| 1719954000 | 1819.668 | 11.98 | 0.66 | 1807.8626 | 1820.1306 | 1802.7622 | 0 |
| 1719867600 | 1807.6923 | -10.07 | -0.55 | 1817.8901 | 1827.1272 | 1805.4684 | 0 |
| 1719608400 | 1817.7625 | -5.15 | -0.28 | 1823.1811 | 1830.1649 | 1811.7405 | 0 |
| 1719522000 | 1822.9146 | -2.04 | -0.11 | 1824.9559 | 1824.9879 | 1815.7564 | 0 |
| 1719435600 | 1824.9559 | -8.45 | -0.46 | 1833.4099 | 1833.4099 | 1817.3011 | 0 |
| 1719349200 | 1833.4099 | -14.02 | -0.76 | 1847.4287 | 1848.2484 | 1830.2033 | 0 |
| 1719262800 | 1847.4287 | 10.14 | 0.55 | 1837.2845 | 1855.8961 | 1837.2845 | 0 |
| 1719003600 | 1837.2845 | -2.89 | -0.16 | 1840.1702 | 1842.3961 | 1831.2288 | 0 |
| 1718917200 | 1840.1702 | 2.81 | 0.15 | 1837.3586 | 1843.7749 | 1836.4113 | 0 |
| 1718744400 | 1837.3586 | 11.22 | 0.61 | 1826.2311 | 1837.441 | 1825.2561 | 0 |
| 1718658000 | 1826.1395 | 21.79 | 1.21 | 1804.4983 | 1828.3308 | 1800.4134 | 0 |
| 1718398800 | 1804.3462 | -9.12 | -0.50 | 1813.9639 | 1813.9639 | 1791.241 | 0 |
| 1718312400 | 1813.4652 | 0.14 | 0.01 | 1813.324 | 1814.3894 | 1800.1604 | 0 |
| 1718226000 | 1813.324 | 8.19 | 0.45 | 1805.1365 | 1818.6555 | 1805.1365 | 0 |
| 1718139600 | 1805.1365 | -8.38 | -0.46 | 1813.5147 | 1813.5147 | 1795.7973 | 0 |
| 1718053200 | 1813.5147 | 2.72 | 0.15 | 1811.0145 | 1814.5085 | 1803.614 | 0 |
| 1717794000 | 1810.7955 | 1.17 | 0.06 | 1809.7401 | 1819.6581 | 1809.6284 | 0 |
| 1717707600 | 1809.6215 | -4.01 | -0.22 | 1813.6265 | 1815.0401 | 1803.915 | 0 |
| 1717621200 | 1813.6265 | 10.48 | 0.58 | 1803.1496 | 1813.8332 | 1799.7747 | 0 |
| 1717534800 | 1803.1496 | 0.55 | 0.03 | 1803.0071 | 1805.435 | 1794.5301 | 0 |
| 1717448400 | 1802.5971 | -10.81 | -0.60 | 1813.4508 | 1815.2524 | 1790.2745 | 0 |
| 1717189200 | 1813.4099 | 21.35 | 1.19 | 1792.0648 | 1814.2575 | 1787.4672 | 0 |
| 1717102800 | 1792.0648 | 13.49 | 0.76 | 1778.5925 | 1793.9325 | 1778.5925 | 0 |
| 1717016400 | 1778.5745 | -11.42 | -0.64 | 1789.9945 | 1789.9945 | 1778.1515 | 0 |
| 1716930000 | 1789.9945 | -23.86 | -1.32 | 1813.854 | 1813.854 | 1787.0123 | 0 |
| 1716584400 | 1813.854 | 8.7 | 0.48 | 1805.2064 | 1815.5609 | 1805.2064 | 0 |
| 1716498000 | 1805.1494 | -16.93 | -0.93 | 1822.1108 | 1825.74 | 1803.5886 | 0 |
| 1716411600 | 1822.0767 | 0.4 | 0.02 | 1821.6748 | 1829.1185 | 1817.3176 | 0 |
| 1716325200 | 1821.6748 | -0.07 | -0.00 | 1821.9264 | 1822.2953 | 1816.1689 | 0 |
| 1716238800 | 1821.7451 | -6.97 | -0.38 | 1828.9214 | 1830.3926 | 1820.7962 | 0 |
| 1715979600 | 1828.7158 | 8.47 | 0.47 | 1820.2447 | 1829.0321 | 1820.2447 | 0 |
| 1715893200 | 1820.2447 | 3.34 | 0.18 | 1817.2289 | 1825.4662 | 1817.1564 | 0 |
| 1715806800 | 1816.9067 | 10.43 | 0.58 | 1806.6807 | 1818.7742 | 1806.6807 | 0 |
| 1715720400 | 1806.4772 | 1.86 | 0.10 | 1804.8761 | 1807.5787 | 1799.9307 | 0 |
| 1715634000 | 1804.6173 | -12.01 | -0.66 | 1816.7426 | 1820.6134 | 1803.8551 | 0 |
| 1715374800 | 1816.628 | 7.99 | 0.44 | 1808.8057 | 1817.6893 | 1808.8057 | 0 |
| 1715288400 | 1808.6413 | 13.7 | 0.76 | 1795.6176 | 1809.2788 | 1794.622 | 0 |
| 1715202000 | 1794.9418 | 0.69 | 0.04 | 1794.2478 | 1797.4344 | 1793.1951 | 0 |
| 1715115600 | 1794.2478 | 14.17 | 0.80 | 1780.0785 | 1795.2288 | 1780.0785 | 0 |
| 1715029200 | 1780.0785 | 15.83 | 0.90 | 1764.2447 | 1780.1417 | 1764.2447 | 0 |
| 1714770000 | 1764.2447 | 10.78 | 0.61 | 1753.4689 | 1765.6383 | 1751.6739 | 0 |
| 1714683600 | 1753.4689 | 5.68 | 0.32 | 1747.7915 | 1756.9521 | 1744.0778 | 0 |
| 1714597200 | 1747.7915 | -3.47 | -0.20 | 1751.2599 | 1763.297 | 1740.8235 | 0 |
| 1714510800 | 1751.2599 | -19.52 | -1.10 | 1770.9998 | 1770.9998 | 1751.1426 | 0 |
| 1714424400 | 1770.7789 | 2.56 | 0.14 | 1768.2851 | 1773.3406 | 1764.3563 | 0 |
| 1714165200 | 1768.2159 | -2.75 | -0.16 | 1770.962 | 1774.2599 | 1765.6286 | 0 |
| 1714078800 | 1770.962 | -5.79 | -0.33 | 1776.8201 | 1776.8201 | 1754.2085 | 0 |
| 1713992400 | 1776.7494 | 6.37 | 0.36 | 1770.5611 | 1778.7848 | 1767.8026 | 0 |
| 1713906000 | 1770.3757 | 12.92 | 0.74 | 1757.4553 | 1772.519 | 1757.4553 | 0 |
| 1713819600 | 1757.4553 | 9.17 | 0.52 | 1748.2891 | 1767.6722 | 1748.2891 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
