Dorsey Wright International Focus Five Total Return (DWANQIFFT)
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 | 1257.8654 | -7.63 | -0.60 | 1265.4928 | 1265.4928 | 1256.5087 | 0 |
| 1721336400 | 1265.4928 | -8.35 | -0.66 | 1273.8384 | 1279.2842 | 1265.4928 | 0 |
| 1721250000 | 1273.8384 | -0.93 | -0.07 | 1274.7671 | 1277.1164 | 1273.3521 | 0 |
| 1721163600 | 1274.7671 | 11.59 | 0.92 | 1263.1774 | 1275.3224 | 1263.0586 | 0 |
| 1721077200 | 1263.1774 | -6.55 | -0.52 | 1269.7301 | 1270.9309 | 1263.1774 | 0 |
| 1720818000 | 1269.7301 | 3.08 | 0.24 | 1266.6529 | 1272.6918 | 1266.6529 | 0 |
| 1720731600 | 1266.6529 | 11.85 | 0.94 | 1254.8034 | 1267.8026 | 1254.8034 | 0 |
| 1720645200 | 1254.8034 | 12.32 | 0.99 | 1242.4806 | 1254.8034 | 1242.4806 | 0 |
| 1720558800 | 1242.4806 | -6.58 | -0.53 | 1249.0618 | 1249.0618 | 1242.4806 | 0 |
| 1720472400 | 1249.0618 | -5.53 | -0.44 | 1254.5908 | 1256.1141 | 1249.0618 | 0 |
| 1720213200 | 1254.5908 | 9.27 | 0.74 | 1245.3213 | 1256.2582 | 1245.3213 | 0 |
| 1720040400 | 1245.3213 | 15.72 | 1.28 | 1229.5969 | 1245.3213 | 1229.5969 | 0 |
| 1719954000 | 1229.5969 | 2.06 | 0.17 | 1227.537 | 1229.5969 | 1223.1812 | 0 |
| 1719867600 | 1227.537 | 2.02 | 0.16 | 1225.5159 | 1236.3154 | 1225.5159 | 0 |
| 1719608400 | 1225.5159 | 2.01 | 0.16 | 1223.5105 | 1225.7844 | 1223.5105 | 0 |
| 1719522000 | 1223.5105 | 4.83 | 0.40 | 1228.9661 | 1228.9661 | 1221.3955 | 0 |
| 1719435600 | 1218.6827 | -3.72 | -0.30 | 1222.406 | 1222.406 | 1215.2869 | 0 |
| 1719349200 | 1222.406 | -5.17 | -0.42 | 1227.5732 | 1227.5732 | 1221.9545 | 0 |
| 1719262800 | 1227.5732 | 6.74 | 0.55 | 1220.837 | 1230.4441 | 1220.837 | 0 |
| 1719003600 | 1220.837 | -4.1 | -0.33 | 1224.9362 | 1224.9362 | 1220.837 | 0 |
| 1718917200 | 1224.9362 | -8.63 | -0.70 | 1233.5626 | 1233.5626 | 1224.3409 | 0 |
| 1718744400 | 1233.5626 | 11.9 | 0.97 | 1221.6668 | 1233.5626 | 1221.6668 | 0 |
| 1718658000 | 1221.6668 | -0.99 | -0.08 | 1222.653 | 1222.653 | 1218.9594 | 0 |
| 1718398800 | 1222.653 | -4.54 | -0.37 | 1227.1892 | 1227.1892 | 1219.1353 | 0 |
| 1718312400 | 1227.1892 | -10.34 | -0.84 | 1237.5244 | 1238.9658 | 1226.6939 | 0 |
| 1718226000 | 1237.5244 | 8.85 | 0.72 | 1228.6739 | 1246.2865 | 1228.6739 | 0 |
| 1718139600 | 1228.6739 | -10.13 | -0.82 | 1238.8024 | 1238.8024 | 1228.6739 | 0 |
| 1718053200 | 1238.8024 | 3.73 | 0.30 | 1235.0696 | 1238.8024 | 1233.8668 | 0 |
| 1717794000 | 1235.0696 | -13.75 | -1.10 | 1248.8148 | 1248.8148 | 1235.0696 | 0 |
| 1717707600 | 1248.8148 | 9.14 | 0.74 | 1239.6726 | 1248.8148 | 1239.6726 | 0 |
| 1717621200 | 1239.6726 | 4.74 | 0.38 | 1234.9299 | 1241.5891 | 1232.6768 | 0 |
| 1717534800 | 1234.9299 | -9.47 | -0.76 | 1244.3962 | 1244.3962 | 1228.2618 | 0 |
| 1717448400 | 1244.3962 | 2.5 | 0.20 | 1241.8942 | 1248.6371 | 1241.8942 | 0 |
| 1717189200 | 1241.8942 | 3.22 | 0.26 | 1238.6758 | 1242.0021 | 1238.6758 | 0 |
| 1717102800 | 1238.6758 | 7.95 | 0.65 | 1230.7258 | 1238.6758 | 1230.7258 | 0 |
| 1717016400 | 1230.7258 | -17.12 | -1.37 | 1247.8486 | 1247.8486 | 1230.3233 | 0 |
| 1716930000 | 1247.8486 | 0.68 | 0.05 | 1247.1682 | 1255.1684 | 1247.1682 | 0 |
| 1716584400 | 1247.1682 | 7.3 | 0.59 | 1239.8703 | 1250.6485 | 1239.8703 | 0 |
| 1716498000 | 1239.8703 | -3.42 | -0.27 | 1243.289 | 1251.7621 | 1239.8703 | 0 |
| 1716411600 | 1243.289 | -8.63 | -0.69 | 1251.9177 | 1251.9177 | 1241.8865 | 0 |
| 1716325200 | 1251.9177 | -0.15 | -0.01 | 1252.0646 | 1254.7304 | 1251.2968 | 0 |
| 1716238800 | 1252.0646 | 2.77 | 0.22 | 1249.2896 | 1254.7512 | 1249.2896 | 0 |
| 1715979600 | 1249.2896 | 2.29 | 0.18 | 1246.998 | 1250.763 | 1246.5089 | 0 |
| 1715893200 | 1246.998 | -0.31 | -0.03 | 1247.311 | 1250.7919 | 1246.998 | 0 |
| 1715806800 | 1247.311 | 8.43 | 0.68 | 1238.8773 | 1247.311 | 1237.9922 | 0 |
| 1715720400 | 1238.8773 | 10.91 | 0.89 | 1227.9701 | 1238.8773 | 1227.9701 | 0 |
| 1715634000 | 1227.9701 | -2.55 | -0.21 | 1230.5246 | 1233.2219 | 1227.9701 | 0 |
| 1715374800 | 1230.5246 | 2.52 | 0.21 | 1228.0061 | 1232.2163 | 1228.0061 | 0 |
| 1715288400 | 1228.0061 | -0.05 | -0.00 | 1228.0549 | 1228.0549 | 1221.1641 | 0 |
| 1715202000 | 1228.0549 | 0.54 | 0.04 | 1227.5151 | 1228.0549 | 1222.7743 | 0 |
| 1715115600 | 1227.5151 | -3.25 | -0.26 | 1230.7679 | 1231.9927 | 1227.2665 | 0 |
| 1715029200 | 1230.7679 | 2.14 | 0.17 | 1228.6306 | 1233.2313 | 1228.6306 | 0 |
| 1714770000 | 1228.6306 | 11.56 | 0.95 | 1217.0717 | 1230.6172 | 1217.0717 | 0 |
| 1714683600 | 1217.0717 | 18.11 | 1.51 | 1198.9667 | 1217.0717 | 1198.9667 | 0 |
| 1714597200 | 1198.9667 | -0.86 | -0.07 | 1199.8254 | 1202.4353 | 1198.9667 | 0 |
| 1714510800 | 1199.8254 | -14.34 | -1.18 | 1214.166 | 1214.166 | 1199.8254 | 0 |
| 1714424400 | 1214.166 | 5.7 | 0.47 | 1208.4701 | 1214.9974 | 1208.4701 | 0 |
| 1714165200 | 1208.4701 | 9.82 | 0.82 | 1198.6463 | 1208.4701 | 1198.6463 | 0 |
| 1714078800 | 1198.6463 | -3.76 | -0.31 | 1202.4102 | 1202.4102 | 1192.1131 | 0 |
| 1713992400 | 1202.4102 | -5.92 | -0.49 | 1208.3278 | 1210.0601 | 1202.4102 | 0 |
| 1713906000 | 1208.3278 | 6.57 | 0.55 | 1201.7543 | 1208.3278 | 1201.7543 | 0 |
| 1713819600 | 1201.7543 | 11.6 | 0.97 | 1190.1549 | 1201.7543 | 1190.1549 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
