Dorsey Wright International Focus Five (DWANQIFF)
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 | 999.84652 | -6.06 | -0.60 | 1005.9093 | 1005.9093 | 998.76811 | 0 |
| 1721336400 | 1005.9093 | -6.63 | -0.66 | 1012.543 | 1016.8717 | 1005.9093 | 0 |
| 1721250000 | 1012.543 | -0.74 | -0.07 | 1013.2812 | 1015.1486 | 1012.1564 | 0 |
| 1721163600 | 1013.2812 | 9.21 | 0.92 | 1004.0688 | 1013.7226 | 1003.9744 | 0 |
| 1721077200 | 1004.0688 | -5.21 | -0.52 | 1009.2774 | 1010.2319 | 1004.0688 | 0 |
| 1720818000 | 1009.2774 | 2.45 | 0.24 | 1006.8314 | 1011.6316 | 1006.8314 | 0 |
| 1720731600 | 1006.8314 | 9.42 | 0.94 | 997.41261 | 1007.7453 | 997.41261 | 0 |
| 1720645200 | 997.41261 | 9.8 | 0.99 | 987.61745 | 997.41261 | 987.61745 | 0 |
| 1720558800 | 987.61745 | -5.23 | -0.53 | 992.84875 | 992.84875 | 987.61745 | 0 |
| 1720472400 | 992.84875 | -4.39 | -0.44 | 997.2436 | 998.4544 | 992.84875 | 0 |
| 1720213200 | 997.2436 | 7.37 | 0.74 | 989.87547 | 998.56894 | 989.87547 | 0 |
| 1720040400 | 989.87547 | 12.5 | 1.28 | 977.37652 | 989.87547 | 977.37652 | 0 |
| 1719954000 | 977.37652 | 1.64 | 0.17 | 975.73917 | 977.37652 | 972.27689 | 0 |
| 1719867600 | 975.73917 | 1.61 | 0.16 | 974.13269 | 982.71692 | 974.13269 | 0 |
| 1719608400 | 974.13269 | 1.59 | 0.16 | 972.53865 | 974.34605 | 972.53865 | 0 |
| 1719522000 | 972.53865 | -4.37 | -0.45 | 976.91188 | 976.91188 | 970.84317 | 0 |
| 1719435600 | 976.91188 | -2.98 | -0.30 | 979.89655 | 979.89655 | 974.18978 | 0 |
| 1719349200 | 979.89655 | -4.14 | -0.42 | 984.03865 | 984.03865 | 979.53463 | 0 |
| 1719262800 | 984.03865 | 5.4 | 0.55 | 978.63887 | 986.34002 | 978.63887 | 0 |
| 1719003600 | 978.63887 | -3.29 | -0.33 | 981.92479 | 981.92479 | 978.63887 | 0 |
| 1718917200 | 981.92479 | -6.92 | -0.70 | 988.83985 | 988.83985 | 981.44759 | 0 |
| 1718744400 | 988.83985 | 9.54 | 0.97 | 979.30399 | 988.83985 | 979.30399 | 0 |
| 1718658000 | 979.30399 | -0.79 | -0.08 | 980.09459 | 980.09459 | 977.13376 | 0 |
| 1718398800 | 980.09459 | -3.64 | -0.37 | 983.73085 | 983.73085 | 977.27475 | 0 |
| 1718312400 | 983.73085 | -8.28 | -0.84 | 992.01568 | 993.17115 | 983.3338 | 0 |
| 1718226000 | 992.01568 | 7.09 | 0.72 | 984.92099 | 999.03948 | 984.92099 | 0 |
| 1718139600 | 984.92099 | -8.12 | -0.82 | 993.04013 | 993.04013 | 984.92099 | 0 |
| 1718053200 | 993.04013 | 2.99 | 0.30 | 990.04786 | 993.04013 | 989.0837 | 0 |
| 1717794000 | 990.04786 | -11.02 | -1.10 | 1001.0662 | 1001.0662 | 990.04786 | 0 |
| 1717707600 | 1001.0662 | 7.33 | 0.74 | 993.73767 | 1001.0662 | 993.73767 | 0 |
| 1717621200 | 993.73767 | 3.8 | 0.38 | 989.93587 | 995.27403 | 988.12979 | 0 |
| 1717534800 | 989.93587 | -7.59 | -0.76 | 997.52422 | 997.52422 | 984.59068 | 0 |
| 1717448400 | 997.52422 | 2.01 | 0.20 | 995.51853 | 1000.9238 | 995.51853 | 0 |
| 1717189200 | 995.51853 | 2.58 | 0.26 | 992.93862 | 995.60502 | 992.93862 | 0 |
| 1717102800 | 992.93862 | 6.37 | 0.65 | 986.5658 | 992.93862 | 986.5658 | 0 |
| 1717016400 | 986.5658 | -13.73 | -1.37 | 1000.2916 | 1000.2916 | 986.24319 | 0 |
| 1716930000 | 1000.2916 | 0.55 | 0.05 | 999.74625 | 1006.1593 | 999.74625 | 0 |
| 1716584400 | 999.74625 | 5.85 | 0.59 | 993.89615 | 1002.536 | 993.89615 | 0 |
| 1716498000 | 993.89615 | -2.74 | -0.27 | 996.63663 | 1003.4289 | 993.89615 | 0 |
| 1716411600 | 996.63663 | -6.92 | -0.69 | 1003.5535 | 1003.5535 | 995.51236 | 0 |
| 1716325200 | 1003.5535 | -0.12 | -0.01 | 1003.6713 | 1005.8083 | 1003.0558 | 0 |
| 1716238800 | 1003.6713 | 2.22 | 0.22 | 1001.4468 | 1005.8249 | 1001.4468 | 0 |
| 1715979600 | 1001.4468 | 1.84 | 0.18 | 999.60979 | 1002.628 | 999.21777 | 0 |
| 1715893200 | 999.60979 | -0.25 | -0.03 | 999.86076 | 1002.651 | 999.60979 | 0 |
| 1715806800 | 999.86076 | 6.76 | 0.68 | 993.10021 | 999.86076 | 992.3907 | 0 |
| 1715720400 | 993.10021 | 8.74 | 0.89 | 984.35686 | 993.10021 | 984.35686 | 0 |
| 1715634000 | 984.35686 | -2.05 | -0.21 | 986.40451 | 988.56675 | 984.35686 | 0 |
| 1715374800 | 986.40451 | 2.02 | 0.21 | 984.38565 | 987.76064 | 984.38565 | 0 |
| 1715288400 | 984.38565 | -0.04 | -0.00 | 984.42476 | 984.42476 | 978.90108 | 0 |
| 1715202000 | 984.42476 | 0.43 | 0.04 | 983.99206 | 984.42476 | 980.19177 | 0 |
| 1715115600 | 983.99206 | -2.61 | -0.26 | 986.59956 | 987.58139 | 983.79283 | 0 |
| 1715029200 | 986.59956 | 1.71 | 0.17 | 984.88628 | 988.57426 | 984.88628 | 0 |
| 1714770000 | 984.88628 | 9.27 | 0.95 | 975.62048 | 986.47874 | 975.62048 | 0 |
| 1714683600 | 975.62048 | 14.51 | 1.51 | 961.10734 | 975.62048 | 961.10734 | 0 |
| 1714597200 | 961.10734 | -0.69 | -0.07 | 961.79568 | 963.88777 | 961.10734 | 0 |
| 1714510800 | 961.79568 | -11.5 | -1.18 | 973.29124 | 973.29124 | 961.79568 | 0 |
| 1714424400 | 973.29124 | 4.57 | 0.47 | 968.72537 | 973.95775 | 968.72537 | 0 |
| 1714165200 | 968.72537 | 7.87 | 0.82 | 960.85045 | 968.72537 | 960.85045 | 0 |
| 1714078800 | 960.85045 | -3.02 | -0.31 | 963.86766 | 963.86766 | 955.61337 | 0 |
| 1713992400 | 963.86766 | -4.74 | -0.49 | 968.61131 | 970.00003 | 963.86766 | 0 |
| 1713906000 | 968.61131 | 5.27 | 0.55 | 963.34186 | 968.61131 | 963.34186 | 0 |
| 1713819600 | 963.34186 | 9.3 | 0.97 | 954.04368 | 963.34186 | 954.04368 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
