Dorsey Wright Focus Five (DWANQFF)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 3389.697 | -39.01 | -1.14 | 3406.9429 | 3407.478 | 3374.4451 | 0 |
| 1735250400 | 3428.7068 | 5.17 | 0.15 | 3408.0052 | 3429.8141 | 3405.9137 | 0 |
| 1735077600 | 3423.5393 | 31.49 | 0.93 | 3398.8569 | 3423.5393 | 3396.7689 | 0 |
| 1734991200 | 3392.0543 | 7.17 | 0.21 | 3379.3284 | 3392.0543 | 3365.251 | 0 |
| 1734732000 | 3384.8876 | 43.11 | 1.29 | 3317.6003 | 3408.6758 | 3317.6003 | 0 |
| 1734645600 | 3341.7796 | -4.55 | -0.14 | 3381.7148 | 3389.5455 | 3341.0522 | 0 |
| 1734559200 | 3346.3325 | -136.11 | -3.91 | 3485.1248 | 3487.1504 | 3346.3325 | 0 |
| 1734472800 | 3482.4448 | -32.61 | -0.93 | 3500.4595 | 3502.9461 | 3475.9618 | 0 |
| 1734386400 | 3515.0547 | 17.18 | 0.49 | 3499.5878 | 3520.8111 | 3497.5526 | 0 |
| 1734127200 | 3497.8702 | -2.9 | -0.08 | 3511.9342 | 3515.1926 | 3483.9683 | 0 |
| 1734040800 | 3500.7688 | -19.44 | -0.55 | 3501.2416 | 3510.189 | 3500.0089 | 0 |
| 1733954400 | 3520.208 | 50.63 | 1.46 | 3497.7565 | 3526.2269 | 3497.7565 | 0 |
| 1733868000 | 3469.5771 | -38.07 | -1.09 | 3508.4554 | 3512.1653 | 3466.4266 | 0 |
| 1733781600 | 3507.6472 | -27.9 | -0.79 | 3543.0987 | 3552.3858 | 3507.6472 | 0 |
| 1733522400 | 3535.5434 | 24.85 | 0.71 | 3529.2752 | 3540.2909 | 3528.7495 | 0 |
| 1733436000 | 3510.69 | -42.86 | -1.21 | 3547.5061 | 3548.341 | 3510.69 | 0 |
| 1733349600 | 3553.5486 | 47.31 | 1.35 | 3537.14 | 3553.8501 | 3530.6723 | 0 |
| 1733263200 | 3506.2402 | -6.06 | -0.17 | 3503.392 | 3509.7059 | 3498.2387 | 0 |
| 1733176800 | 3512.3014 | 36.16 | 1.04 | 3484.29 | 3513.657 | 3484.29 | 0 |
| 1732917600 | 3476.1382 | 21.46 | 0.62 | 3465.5852 | 3485.7331 | 3464.9977 | 0 |
| 1732744800 | 3454.6737 | -31.85 | -0.91 | 3476.5192 | 3478.2186 | 3440.7636 | 0 |
| 1732658400 | 3486.5222 | -16.24 | -0.46 | 3506.9351 | 3510.8004 | 3475.0191 | 0 |
| 1732572000 | 3502.7665 | 46.94 | 1.36 | 3497.2083 | 3518.6844 | 3494.8427 | 0 |
| 1732312800 | 3455.8289 | 30.33 | 0.89 | 3431.3462 | 3457.0696 | 3430.8438 | 0 |
| 1732226400 | 3425.4989 | 57.9 | 1.72 | 3394.6658 | 3431.14 | 3382.583 | 0 |
| 1732140000 | 3367.5979 | 1.16 | 0.03 | 3366.2186 | 3367.5979 | 3335.0243 | 0 |
| 1732053600 | 3366.4394 | 11.08 | 0.33 | 3336.4527 | 3368.5951 | 3336.1125 | 0 |
| 1731967200 | 3355.3578 | 16.16 | 0.48 | 3341.3191 | 3360.6105 | 3341.2242 | 0 |
| 1731708000 | 3339.2021 | -74.86 | -2.19 | 3379.7328 | 3381.0669 | 3335.9068 | 0 |
| 1731621600 | 3414.0638 | -19.9 | -0.58 | 3444.3313 | 3444.4504 | 3413.2567 | 0 |
| 1731535200 | 3433.9684 | -9.93 | -0.29 | 3442.2157 | 3451.6332 | 3433.9684 | 0 |
| 1731448800 | 3443.9003 | -23.59 | -0.68 | 3455.4236 | 3463.1431 | 3427.7088 | 0 |
| 1731362400 | 3467.4889 | 7.51 | 0.22 | 3471.8769 | 3474.7372 | 3451.3666 | 0 |
| 1731103200 | 3459.974 | -8.12 | -0.23 | 3454.8888 | 3464.7036 | 3449.0971 | 0 |
| 1731016800 | 3468.097 | 48.77 | 1.43 | 3443.7249 | 3471.3091 | 3443.7249 | 0 |
| 1730930400 | 3419.3271 | 104.64 | 3.16 | 3382.4184 | 3421.2997 | 3369.8627 | 0 |
| 1730844000 | 3314.6907 | 43.63 | 1.33 | 3274.1712 | 3315.6475 | 3274.1712 | 0 |
| 1730757600 | 3271.0627 | -3.57 | -0.11 | 3269.3323 | 3287.4865 | 3263.4645 | 0 |
| 1730494800 | 3274.6302 | 26.57 | 0.82 | 3271.6703 | 3291.0386 | 3265.0039 | 0 |
| 1730408400 | 3248.0596 | -67.48 | -2.04 | 3304.4717 | 3304.8428 | 3245.3565 | 0 |
| 1730322000 | 3315.5401 | -36.13 | -1.08 | 3324.1282 | 3339.4461 | 3314.9544 | 0 |
| 1730235600 | 3351.6675 | 26.42 | 0.79 | 3309.342 | 3355.0281 | 3301.9826 | 0 |
| 1730149200 | 3325.2525 | 20.42 | 0.62 | 3320.7978 | 3330.9229 | 3320.2172 | 0 |
| 1729890000 | 3304.8331 | 15.08 | 0.46 | 3318.5743 | 3338.4824 | 3304.8331 | 0 |
| 1729803600 | 3289.7506 | 8.7 | 0.27 | 3298.4989 | 3301.3568 | 3287.9899 | 0 |
| 1729717200 | 3281.0459 | -31.41 | -0.95 | 3305.7641 | 3308.4534 | 3258.4962 | 0 |
| 1729630800 | 3312.454 | -21.33 | -0.64 | 3315.2498 | 3320.8411 | 3308.7824 | 0 |
| 1729544400 | 3333.7794 | -20.09 | -0.60 | 3339.0738 | 3348.9403 | 3327.5483 | 0 |
| 1729285200 | 3353.8689 | 14.7 | 0.44 | 3352.9798 | 3353.8689 | 3347.8895 | 0 |
| 1729198800 | 3339.1671 | 3.78 | 0.11 | 3367.1094 | 3367.4495 | 3337.2525 | 0 |
| 1729112400 | 3335.3875 | 8.16 | 0.25 | 3340.6978 | 3342.0538 | 3319.6167 | 0 |
| 1729026000 | 3327.2286 | -60.68 | -1.79 | 3384.7673 | 3394.8035 | 3324.2332 | 0 |
| 1728939600 | 3387.9115 | 30.66 | 0.91 | 3370.0072 | 3387.9115 | 3369.0177 | 0 |
| 1728680400 | 3357.2557 | 32.67 | 0.98 | 3316.2795 | 3357.2557 | 3316.2795 | 0 |
| 1728594000 | 3324.5829 | -2.35 | -0.07 | 3304.9671 | 3324.7206 | 3304.9671 | 0 |
| 1728507600 | 3326.9283 | 28.61 | 0.87 | 3294.5877 | 3326.9283 | 3294.5877 | 0 |
| 1728421200 | 3298.314 | 28.35 | 0.87 | 3273.6936 | 3300.3066 | 3267.7612 | 0 |
| 1728334800 | 3269.9643 | -25.16 | -0.76 | 3279.271 | 3285.8991 | 3261.7979 | 0 |
| 1728075600 | 3295.1287 | 42.27 | 1.30 | 3300.6705 | 3301.3508 | 3269.785 | 0 |
| 1727989200 | 3252.8558 | -6.35 | -0.19 | 3239.268 | 3265.9069 | 3239.268 | 0 |
| 1727902800 | 3259.2102 | 9.83 | 0.30 | 3244.2211 | 3271.4262 | 3240.0387 | 0 |
| 1727816400 | 3249.3762 | -43.55 | -1.32 | 3295.635 | 3295.8823 | 3235.2016 | 0 |
| 1727730000 | 3292.9246 | -11.41 | -0.35 | 3286.3882 | 3295.3575 | 3264.094 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
