Dorsey Wright Focus Five Total Return (DWANQFFT)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 3499.9324 | -32.76 | -0.93 | 3536.0579 | 3536.0579 | 3494.9589 | 0 |
| 1718744400 | 3532.6969 | 14.12 | 0.40 | 3518.7377 | 3537.1579 | 3518.7377 | 0 |
| 1718658000 | 3518.5757 | 42.82 | 1.23 | 3475.6998 | 3518.5757 | 3469.8423 | 0 |
| 1718398800 | 3475.753 | -20.5 | -0.59 | 3471.9751 | 3478.3581 | 3454.8343 | 0 |
| 1718312400 | 3496.2484 | -9.43 | -0.27 | 3513.6431 | 3514.438 | 3481.9481 | 0 |
| 1718226000 | 3505.6767 | 58.94 | 1.71 | 3487.3818 | 3513.4381 | 3486.9474 | 0 |
| 1718139600 | 3446.7403 | -2.69 | -0.08 | 3441.9167 | 3446.7403 | 3425.6462 | 0 |
| 1718053200 | 3449.4328 | 29.58 | 0.86 | 3405.8124 | 3450.5625 | 3405.8124 | 0 |
| 1717794000 | 3419.8554 | -13.47 | -0.39 | 3421.9976 | 3433.7478 | 3419.0173 | 0 |
| 1717707600 | 3433.3223 | -12.06 | -0.35 | 3446.0133 | 3448.1557 | 3432.002 | 0 |
| 1717621200 | 3445.3777 | 70.2 | 2.08 | 3406.1951 | 3445.3777 | 3400.7148 | 0 |
| 1717534800 | 3375.1787 | -22.8 | -0.67 | 3391.6899 | 3394.9155 | 3365.0294 | 0 |
| 1717448400 | 3397.9808 | -2.51 | -0.07 | 3429.8559 | 3431.8569 | 3363.9282 | 0 |
| 1717189200 | 3400.4881 | 5.79 | 0.17 | 3401.8101 | 3403.3408 | 3344.351 | 0 |
| 1717102800 | 3394.6977 | -27.59 | -0.81 | 3410.4227 | 3410.4227 | 3390.912 | 0 |
| 1717016400 | 3422.2845 | -38.61 | -1.12 | 3416.8517 | 3434.6153 | 3416.8517 | 0 |
| 1716930000 | 3460.8915 | -6.33 | -0.18 | 3479.8069 | 3479.993 | 3445.9626 | 0 |
| 1716584400 | 3467.2253 | 34.39 | 1.00 | 3443.0654 | 3474.5466 | 3443.0654 | 0 |
| 1716498000 | 3432.8329 | -38.07 | -1.10 | 3499.1339 | 3499.1339 | 3431.6171 | 0 |
| 1716411600 | 3470.9011 | 0.22 | 0.01 | 3477.377 | 3479.8507 | 3460.6367 | 0 |
| 1716325200 | 3470.6842 | -15.6 | -0.45 | 3467.3338 | 3471.6254 | 3462.7049 | 0 |
| 1716238800 | 3486.2839 | 30.47 | 0.88 | 3461.1813 | 3489.8426 | 3461.1813 | 0 |
| 1715979600 | 3455.8157 | -6 | -0.17 | 3466.3504 | 3468.2649 | 3449.3472 | 0 |
| 1715893200 | 3461.8181 | -20.78 | -0.60 | 3480.2554 | 3480.2554 | 3461.8181 | 0 |
| 1715806800 | 3482.6023 | 50.79 | 1.48 | 3461.7793 | 3482.6023 | 3452.043 | 0 |
| 1715720400 | 3431.8103 | 25.75 | 0.76 | 3411.2954 | 3431.8103 | 3411.2954 | 0 |
| 1715634000 | 3406.0626 | 9.8 | 0.29 | 3405.3866 | 3419.5429 | 3402.9477 | 0 |
| 1715374800 | 3396.2592 | 6 | 0.18 | 3406.1456 | 3411.7689 | 3390.6682 | 0 |
| 1715288400 | 3390.2593 | 11.12 | 0.33 | 3377.0077 | 3390.2593 | 3366.3425 | 0 |
| 1715202000 | 3379.1352 | -6.59 | -0.19 | 3358.4653 | 3380.7761 | 3358.4653 | 0 |
| 1715115600 | 3385.7233 | -10.74 | -0.32 | 3396.587 | 3407.3762 | 3385.7233 | 0 |
| 1715029200 | 3396.4651 | 51.65 | 1.54 | 3365.4723 | 3396.4651 | 3362.6784 | 0 |
| 1714770000 | 3344.8137 | 36.94 | 1.12 | 3353.3228 | 3360.7947 | 3339.6753 | 0 |
| 1714683600 | 3307.8711 | 52.34 | 1.61 | 3292.2462 | 3309.2212 | 3264.8475 | 0 |
| 1714597200 | 3255.5319 | -30.88 | -0.94 | 3274.2831 | 3318.0991 | 3252.2283 | 0 |
| 1714510800 | 3286.4071 | -67.29 | -2.01 | 3341.46 | 3352.8266 | 3286.4071 | 0 |
| 1714424400 | 3353.6923 | 12.65 | 0.38 | 3348.4466 | 3353.7177 | 3336.373 | 0 |
| 1714165200 | 3341.0381 | 45.12 | 1.37 | 3312.2287 | 3349.9938 | 3304.7175 | 0 |
| 1714078800 | 3295.9146 | -5.22 | -0.16 | 3254.0297 | 3305.5347 | 3246.8015 | 0 |
| 1713992400 | 3301.1346 | 9.93 | 0.30 | 3323.3334 | 3333.6618 | 3290.613 | 0 |
| 1713906000 | 3291.2076 | 56.48 | 1.75 | 3250.6855 | 3302.3173 | 3249.5164 | 0 |
| 1713819600 | 3234.7261 | 33.82 | 1.06 | 3223.2322 | 3250.3746 | 3202.7253 | 0 |
| 1713560400 | 3200.9059 | -50.98 | -1.57 | 3235.723 | 3250.2955 | 3190.8111 | 0 |
| 1713474000 | 3251.886 | -20.42 | -0.62 | 3278.3215 | 3291.2827 | 3247.2776 | 0 |
| 1713387600 | 3272.3074 | -44.67 | -1.35 | 3322.4967 | 3323.1316 | 3272.3074 | 0 |
| 1713301200 | 3316.9771 | 1.47 | 0.04 | 3310.0636 | 3329.7729 | 3301.5758 | 0 |
| 1713214800 | 3315.5028 | -53.87 | -1.60 | 3397.6474 | 3403.2453 | 3307.2485 | 0 |
| 1712955600 | 3369.3708 | -77.06 | -2.24 | 3411.5754 | 3416.1861 | 3363.1024 | 0 |
| 1712869200 | 3446.4264 | 40.5 | 1.19 | 3420.291 | 3451.2507 | 3403.9718 | 0 |
| 1712782800 | 3405.926 | -59.2 | -1.71 | 3409.2596 | 3420.9899 | 3394.3318 | 0 |
| 1712696400 | 3465.1303 | 20.93 | 0.61 | 3466.3825 | 3467.1909 | 3435.3799 | 0 |
| 1712610000 | 3444.1978 | 5.76 | 0.17 | 3449.9545 | 3452.4317 | 3439.6474 | 0 |
| 1712350800 | 3438.4423 | 39.69 | 1.17 | 3406.223 | 3445.2748 | 3406.223 | 0 |
| 1712264400 | 3398.7517 | -60.15 | -1.74 | 3492.7709 | 3497.9896 | 3398.2326 | 0 |
| 1712178000 | 3458.8993 | 8.36 | 0.24 | 3429.7278 | 3467.2987 | 3429.3019 | 0 |
| 1712091600 | 3450.537 | -44.73 | -1.28 | 3453.3047 | 3453.3047 | 3437.708 | 0 |
| 1712005200 | 3495.2656 | -2.82 | -0.08 | 3507.2825 | 3520.9479 | 3490.6167 | 0 |
| 1711659600 | 3498.083 | 3.82 | 0.11 | 3497.5064 | 3508.2704 | 3493.3927 | 0 |
| 1711573200 | 3494.2584 | 33.59 | 0.97 | 3485.8311 | 3494.2584 | 3464.8355 | 0 |
| 1711486800 | 3460.6688 | -4.46 | -0.13 | 3485.0553 | 3486.6191 | 3460.6688 | 0 |
| 1711400400 | 3465.1317 | -14.59 | -0.42 | 3462.2725 | 3482.387 | 3458.749 | 0 |
| 1711141200 | 3479.719 | -12.2 | -0.35 | 3487.6557 | 3490.1031 | 3471.709 | 0 |
| 1711054800 | 3491.9218 | 37.77 | 1.09 | 3492.9309 | 3509.2458 | 3487.7627 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
