Dorsey Wright Dynamic Focus Five Total Return Index (DWANQDFFT)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 2049.4928 | -8.47 | -0.41 | 2065.2993 | 2065.8153 | 2048.5016 | 0 |
| 1735596000 | 2057.9672 | -22.14 | -1.06 | 2058.0972 | 2066.3189 | 2039.7837 | 0 |
| 1735336800 | 2080.1067 | -23.94 | -1.14 | 2090.6897 | 2091.018 | 2070.7471 | 0 |
| 1735250400 | 2104.0452 | 3.17 | 0.15 | 2091.3415 | 2104.7247 | 2090.0581 | 0 |
| 1735077600 | 2100.8741 | 19.32 | 0.93 | 2085.7277 | 2100.8741 | 2084.4463 | 0 |
| 1734991200 | 2081.5532 | 4.4 | 0.21 | 2073.7439 | 2081.5532 | 2065.1052 | 0 |
| 1734732000 | 2077.1553 | 26.45 | 1.29 | 2035.8641 | 2091.7531 | 2035.8641 | 0 |
| 1734645600 | 2050.7019 | -2.79 | -0.14 | 2075.2082 | 2080.0137 | 2050.2555 | 0 |
| 1734559200 | 2053.4958 | -83.53 | -3.91 | 2138.6665 | 2139.9095 | 2053.4958 | 0 |
| 1734472800 | 2137.0218 | -20.01 | -0.93 | 2148.0767 | 2149.6026 | 2133.0436 | 0 |
| 1734386400 | 2157.0331 | 10.55 | 0.49 | 2147.5418 | 2160.5656 | 2146.2928 | 0 |
| 1734127200 | 2146.4877 | 1.11 | 0.05 | 2155.1066 | 2157.1035 | 2137.9683 | 0 |
| 1734040800 | 2145.3779 | -11.91 | -0.55 | 2145.6676 | 2151.1509 | 2144.9122 | 0 |
| 1733954400 | 2157.2908 | 31.03 | 1.46 | 2143.5318 | 2160.9794 | 2143.5318 | 0 |
| 1733868000 | 2126.2626 | -23.33 | -1.09 | 2150.0885 | 2152.362 | 2124.3319 | 0 |
| 1733781600 | 2149.5931 | -17.1 | -0.79 | 2171.3189 | 2177.0103 | 2149.5931 | 0 |
| 1733522400 | 2166.6888 | 15.23 | 0.71 | 2162.8475 | 2169.5982 | 2162.4306 | 0 |
| 1733436000 | 2151.4579 | -26.27 | -1.21 | 2174.0198 | 2174.0198 | 2151.4579 | 0 |
| 1733349600 | 2177.7229 | 28.99 | 1.35 | 2167.6672 | 2177.9077 | 2163.7036 | 0 |
| 1733263200 | 2148.7309 | -3.71 | -0.17 | 2146.9854 | 2150.8548 | 2143.8273 | 0 |
| 1733176800 | 2152.4454 | 22.16 | 1.04 | 2135.2791 | 2153.2761 | 2135.2791 | 0 |
| 1732917600 | 2130.2835 | 13.15 | 0.62 | 2123.8163 | 2136.1635 | 2123.4562 | 0 |
| 1732744800 | 2117.1293 | -19.52 | -0.91 | 2130.517 | 2131.5584 | 2108.6048 | 0 |
| 1732658400 | 2136.6471 | -9.96 | -0.46 | 2149.1568 | 2151.5255 | 2129.5976 | 0 |
| 1732572000 | 2146.6021 | 28.76 | 1.36 | 2143.1959 | 2156.3571 | 2141.7461 | 0 |
| 1732312800 | 2117.8373 | 18.59 | 0.89 | 2102.8336 | 2118.5976 | 2102.5257 | 0 |
| 1732226400 | 2099.2502 | 35.48 | 1.72 | 2080.3547 | 2102.7072 | 2072.95 | 0 |
| 1732140000 | 2063.7667 | 0.71 | 0.03 | 2062.9214 | 2063.7667 | 2043.8046 | 0 |
| 1732053600 | 2063.0567 | 6.79 | 0.33 | 2044.6799 | 2064.3778 | 2044.4715 | 0 |
| 1731967200 | 2056.2656 | 9.9 | 0.48 | 2047.6622 | 2059.4845 | 2047.6041 | 0 |
| 1731708000 | 2046.3649 | -45.88 | -2.19 | 2071.2033 | 2072.0209 | 2044.3454 | 0 |
| 1731621600 | 2092.2424 | -12.2 | -0.58 | 2110.7913 | 2110.8643 | 2091.7478 | 0 |
| 1731535200 | 2104.4405 | -6.09 | -0.29 | 2109.4947 | 2115.2661 | 2104.4405 | 0 |
| 1731448800 | 2110.527 | -14.46 | -0.68 | 2117.589 | 2122.3197 | 2100.6044 | 0 |
| 1731362400 | 2124.9829 | 4.61 | 0.22 | 2127.672 | 2129.4249 | 2115.1027 | 0 |
| 1731103200 | 2120.3775 | -4.98 | -0.23 | 2117.2612 | 2123.276 | 2113.7118 | 0 |
| 1731016800 | 2125.3556 | 29.89 | 1.43 | 2110.4196 | 2127.3241 | 2110.4196 | 0 |
| 1730930400 | 2095.4679 | 64.12 | 3.16 | 2072.8491 | 2096.5631 | 2065.1546 | 0 |
| 1730844000 | 2031.3435 | 26.74 | 1.33 | 2006.5119 | 2031.9299 | 2006.5119 | 0 |
| 1730757600 | 2004.607 | -2.19 | -0.11 | 2003.5465 | 2014.672 | 1999.9506 | 0 |
| 1730494800 | 2006.7933 | 16.28 | 0.82 | 2004.9793 | 2016.8488 | 2000.8939 | 0 |
| 1730408400 | 1990.51 | -41.35 | -2.04 | 2025.081 | 2025.3084 | 1988.8534 | 0 |
| 1730322000 | 2031.864 | -22.14 | -1.08 | 2037.1271 | 2046.5144 | 2031.6562 | 0 |
| 1730235600 | 2054.004 | 16.19 | 0.79 | 2028.0657 | 2056.0635 | 2023.5556 | 0 |
| 1730149200 | 2037.8161 | 12.51 | 0.62 | 2035.0861 | 2041.2911 | 2034.7304 | 0 |
| 1729890000 | 2025.3025 | 9.24 | 0.46 | 2033.7235 | 2045.9238 | 2025.3025 | 0 |
| 1729803600 | 2016.0594 | 5.33 | 0.27 | 2021.4207 | 2023.1721 | 2014.9805 | 0 |
| 1729717200 | 2010.7249 | -19.25 | -0.95 | 2025.873 | 2027.5211 | 1996.9058 | 0 |
| 1729630800 | 2029.9728 | -13.07 | -0.64 | 2031.6861 | 2035.1127 | 2027.7228 | 0 |
| 1729544400 | 2043.0417 | -12.31 | -0.60 | 2046.2862 | 2052.3327 | 2039.2231 | 0 |
| 1729285200 | 2055.353 | 9.01 | 0.44 | 2054.8083 | 2055.353 | 2051.6888 | 0 |
| 1729198800 | 2046.3434 | 2.32 | 0.11 | 2063.4672 | 2063.6756 | 2045.1701 | 0 |
| 1729112400 | 2044.0272 | 5 | 0.25 | 2047.2815 | 2048.1125 | 2034.3624 | 0 |
| 1729026000 | 2039.0271 | -37.19 | -1.79 | 2074.2886 | 2080.4391 | 2037.1915 | 0 |
| 1728939600 | 2076.2154 | 18.79 | 0.91 | 2065.2431 | 2076.2154 | 2064.6367 | 0 |
| 1728680400 | 2057.4287 | 20.02 | 0.98 | 2032.3172 | 2057.4287 | 2032.3172 | 0 |
| 1728594000 | 2037.4057 | -1.44 | -0.07 | 2025.3846 | 2037.4057 | 2025.3846 | 0 |
| 1728507600 | 2038.8431 | 17.54 | 0.87 | 2019.0238 | 2038.8431 | 2019.0238 | 0 |
| 1728421200 | 2021.3073 | 17.37 | 0.87 | 2006.2193 | 2022.5285 | 2002.5837 | 0 |
| 1728334800 | 2003.9338 | -15.42 | -0.76 | 2009.6372 | 2013.6991 | 1998.9293 | 0 |
| 1728075600 | 2019.3553 | 25.91 | 1.30 | 2022.7515 | 2023.1684 | 2003.8239 | 0 |
| 1727989200 | 1993.4492 | -3.89 | -0.19 | 1985.1222 | 2001.4473 | 1985.1222 | 0 |
| 1727902800 | 1997.3434 | 6.03 | 0.30 | 1988.1576 | 2004.8297 | 1985.5946 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
