Dorsey Wright Focus Five (DWANQFF)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 3203.1471 | -40.33 | -1.24 | 3238.8051 | 3238.8051 | 3198.905 | 0 |
| 1721336400 | 3243.4735 | -23.17 | -0.71 | 3287.5969 | 3294.2759 | 3230.282 | 0 |
| 1721250000 | 3266.6482 | -116.85 | -3.45 | 3324.3826 | 3332.7048 | 3266.6482 | 0 |
| 1721163600 | 3383.5025 | 51.2 | 1.54 | 3349.0551 | 3383.5025 | 3340.7579 | 0 |
| 1721077200 | 3332.3027 | 11.2 | 0.34 | 3330.3186 | 3355.4265 | 3323.7076 | 0 |
| 1720818000 | 3321.103 | 32.31 | 0.98 | 3300.8449 | 3348.8619 | 3297.4128 | 0 |
| 1720731600 | 3288.7947 | -21.76 | -0.66 | 3326.3208 | 3332.9149 | 3284.6858 | 0 |
| 1720645200 | 3310.5503 | 28.88 | 0.88 | 3295.7936 | 3311.0276 | 3281.9852 | 0 |
| 1720558800 | 3281.6679 | -14.4 | -0.44 | 3302.2271 | 3303.9856 | 3280.8098 | 0 |
| 1720472400 | 3296.0686 | 17.75 | 0.54 | 3287.704 | 3296.0686 | 3285.2477 | 0 |
| 1720213200 | 3278.3212 | 11.08 | 0.34 | 3272.2642 | 3282.8815 | 3269.5752 | 0 |
| 1720040400 | 3267.2411 | 18.18 | 0.56 | 3249.9625 | 3272.1484 | 3249.8388 | 0 |
| 1719954000 | 3249.0587 | 22.85 | 0.71 | 3217.2314 | 3249.0587 | 3217.2314 | 0 |
| 1719867600 | 3226.2118 | -12.88 | -0.40 | 3245.139 | 3245.5101 | 3210.3937 | 0 |
| 1719608400 | 3239.0933 | 12.57 | 0.39 | 3238.7973 | 3256.7766 | 3236.8511 | 0 |
| 1719522000 | 3226.5279 | 5.44 | 0.17 | 3218.3426 | 3231.803 | 3218.3426 | 0 |
| 1719435600 | 3221.0846 | -3.23 | -0.10 | 3213.8933 | 3227.2588 | 3210.1578 | 0 |
| 1719349200 | 3224.314 | 11.89 | 0.37 | 3221.1879 | 3234.8658 | 3217.5288 | 0 |
| 1719262800 | 3212.4267 | -30.27 | -0.93 | 3232.8558 | 3236.69 | 3212.4267 | 0 |
| 1719003600 | 3242.6925 | 3.7 | 0.11 | 3236.5198 | 3242.6925 | 3218.839 | 0 |
| 1718917200 | 3238.9908 | -30.32 | -0.93 | 3272.4229 | 3272.4229 | 3234.3882 | 0 |
| 1718744400 | 3269.3126 | 13.07 | 0.40 | 3256.3941 | 3273.4409 | 3256.3941 | 0 |
| 1718658000 | 3256.2442 | 39.63 | 1.23 | 3216.5649 | 3256.2442 | 3211.1442 | 0 |
| 1718398800 | 3216.6142 | -18.97 | -0.59 | 3213.1179 | 3219.0251 | 3197.2551 | 0 |
| 1718312400 | 3235.5814 | -8.73 | -0.27 | 3251.6792 | 3252.415 | 3222.3474 | 0 |
| 1718226000 | 3244.3068 | 54.54 | 1.71 | 3227.376 | 3251.4896 | 3226.974 | 0 |
| 1718139600 | 3189.7645 | -2.49 | -0.08 | 3185.3006 | 3189.7645 | 3170.2431 | 0 |
| 1718053200 | 3192.2563 | 27.37 | 0.86 | 3151.888 | 3193.3018 | 3151.888 | 0 |
| 1717794000 | 3164.8841 | -12.46 | -0.39 | 3166.8665 | 3177.7407 | 3164.1085 | 0 |
| 1717707600 | 3177.3469 | -11.16 | -0.35 | 3189.0918 | 3191.0744 | 3176.125 | 0 |
| 1717621200 | 3188.5036 | 64.97 | 2.08 | 3152.2423 | 3188.5036 | 3147.1705 | 0 |
| 1717534800 | 3123.5383 | -21.1 | -0.67 | 3138.8185 | 3141.8036 | 3114.1457 | 0 |
| 1717448400 | 3144.6404 | -2.32 | -0.07 | 3174.139 | 3175.9908 | 3113.1266 | 0 |
| 1717189200 | 3146.9608 | 5.36 | 0.17 | 3148.1841 | 3149.6008 | 3095.009 | 0 |
| 1717102800 | 3141.602 | -25.53 | -0.81 | 3156.1546 | 3156.1546 | 3138.0985 | 0 |
| 1717016400 | 3167.132 | -35.73 | -1.12 | 3162.1043 | 3178.5435 | 3162.1043 | 0 |
| 1716930000 | 3202.8607 | -5.86 | -0.18 | 3220.3658 | 3220.5381 | 3189.0448 | 0 |
| 1716584400 | 3208.7223 | 31.83 | 1.00 | 3186.3636 | 3215.4977 | 3186.3636 | 0 |
| 1716498000 | 3176.8941 | -35.23 | -1.10 | 3238.2519 | 3238.2519 | 3175.7688 | 0 |
| 1716411600 | 3212.1239 | 0.2 | 0.01 | 3218.1171 | 3220.4063 | 3202.6248 | 0 |
| 1716325200 | 3211.9233 | -14.44 | -0.45 | 3208.8226 | 3212.7943 | 3204.5389 | 0 |
| 1716238800 | 3226.36 | 28.2 | 0.88 | 3203.1289 | 3229.6533 | 3203.1289 | 0 |
| 1715979600 | 3198.1633 | -5.55 | -0.17 | 3207.9126 | 3209.6844 | 3192.1771 | 0 |
| 1715893200 | 3203.7181 | -19.23 | -0.60 | 3220.7809 | 3220.7809 | 3203.7181 | 0 |
| 1715806800 | 3222.9528 | 47.01 | 1.48 | 3203.6823 | 3222.9528 | 3194.6719 | 0 |
| 1715720400 | 3175.9477 | 23.83 | 0.76 | 3156.9623 | 3175.9477 | 3156.9623 | 0 |
| 1715634000 | 3152.1196 | 9.07 | 0.29 | 3151.494 | 3164.5948 | 3149.2369 | 0 |
| 1715374800 | 3143.047 | 5.55 | 0.18 | 3152.1963 | 3157.4005 | 3137.873 | 0 |
| 1715288400 | 3137.4944 | 10.29 | 0.33 | 3125.231 | 3137.4944 | 3115.3609 | 0 |
| 1715202000 | 3127.1998 | -6.1 | -0.19 | 3108.0709 | 3128.7184 | 3108.0709 | 0 |
| 1715115600 | 3133.2967 | -9.94 | -0.32 | 3143.3505 | 3153.3353 | 3133.2967 | 0 |
| 1715029200 | 3143.2377 | 47.8 | 1.54 | 3114.5556 | 3143.2377 | 3111.9699 | 0 |
| 1714770000 | 3095.4372 | 34.19 | 1.12 | 3103.3119 | 3110.2267 | 3090.6819 | 0 |
| 1714683600 | 3061.2489 | 48.44 | 1.61 | 3046.789 | 3062.4984 | 3021.4328 | 0 |
| 1714597200 | 3012.8119 | -28.57 | -0.94 | 3030.1651 | 3070.7144 | 3009.7546 | 0 |
| 1714510800 | 3041.3852 | -62.27 | -2.01 | 3092.3335 | 3102.8527 | 3041.3852 | 0 |
| 1714424400 | 3103.6538 | 11.71 | 0.38 | 3098.7993 | 3103.6773 | 3087.6259 | 0 |
| 1714165200 | 3091.9431 | 41.76 | 1.37 | 3065.2815 | 3100.2311 | 3058.3304 | 0 |
| 1714078800 | 3050.184 | -4.83 | -0.16 | 3011.4218 | 3059.0867 | 3004.7325 | 0 |
| 1713992400 | 3055.0146 | 9.19 | 0.30 | 3075.5584 | 3085.1167 | 3045.2775 | 0 |
| 1713906000 | 3045.8278 | 52.27 | 1.75 | 3008.3269 | 3056.1092 | 3007.2449 | 0 |
| 1713819600 | 2993.5573 | 31.3 | 1.06 | 2982.9204 | 3008.0391 | 2963.9423 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
