Dorsey Wright Basic Materials Technical Leaders Total Return (DWBMTR)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2106.5463 | -24.61 | -1.15 | 2124.8385 | 2124.8385 | 2101.959 | 0 |
| 1721336400 | 2131.1518 | -27.9 | -1.29 | 2152.2591 | 2174.0442 | 2124.6884 | 0 |
| 1721250000 | 2159.0518 | -23.74 | -1.09 | 2174.9929 | 2192.0769 | 2159.0518 | 0 |
| 1721163600 | 2182.7964 | 59.37 | 2.80 | 2126.8415 | 2184.3311 | 2123.7455 | 0 |
| 1721077200 | 2123.4237 | 13.71 | 0.65 | 2117.6363 | 2140.1516 | 2116.7687 | 0 |
| 1720818000 | 2109.7112 | 16.52 | 0.79 | 2108.5261 | 2119.9852 | 2099.9765 | 0 |
| 1720731600 | 2093.1911 | 50.32 | 2.46 | 2073.0384 | 2098.067 | 2068.7583 | 0 |
| 1720645200 | 2042.8737 | 22.9 | 1.13 | 2032.6336 | 2043.5441 | 2029.208 | 0 |
| 1720558800 | 2019.9707 | -23.46 | -1.15 | 2036.7341 | 2041.689 | 2019.0454 | 0 |
| 1720472400 | 2043.4334 | 6.95 | 0.34 | 2041.5182 | 2053.7108 | 2036.7851 | 0 |
| 1720213200 | 2036.4832 | -14.68 | -0.72 | 2048.2347 | 2049.114 | 2031.0482 | 0 |
| 1720040400 | 2051.1672 | 24.29 | 1.20 | 2039.0254 | 2060.1341 | 2038.5016 | 0 |
| 1719954000 | 2026.8807 | 15.04 | 0.75 | 2013.7064 | 2027.4259 | 2012.6812 | 0 |
| 1719867600 | 2011.8405 | -32.5 | -1.59 | 2050.1054 | 2053.1495 | 2008.9548 | 0 |
| 1719608400 | 2044.3423 | 8.98 | 0.44 | 2048.7184 | 2061.6934 | 2036.9223 | 0 |
| 1719522000 | 2035.3657 | -9.21 | -0.45 | 2048.4631 | 2048.5158 | 2030.2141 | 0 |
| 1719435600 | 2044.5778 | 11.62 | 0.57 | 2024.371 | 2046.2547 | 2020.9669 | 0 |
| 1719349200 | 2032.955 | -27.09 | -1.32 | 2055.3113 | 2055.3558 | 2027.2989 | 0 |
| 1719262800 | 2060.047 | 7.85 | 0.38 | 2059.0739 | 2071.2965 | 2057.882 | 0 |
| 1719003600 | 2052.2012 | 3.06 | 0.15 | 2044.1062 | 2052.5124 | 2037.3116 | 0 |
| 1718917200 | 2049.146 | -9.56 | -0.46 | 2054.562 | 2065.8109 | 2048.1858 | 0 |
| 1718744400 | 2058.7076 | 0.09 | 0.00 | 2060.8335 | 2067.7172 | 2046.5859 | 0 |
| 1718658000 | 2058.6193 | 20.61 | 1.01 | 2030.5002 | 2059.0282 | 2019.5274 | 0 |
| 1718398800 | 2038.0055 | -35.73 | -1.72 | 2048.5868 | 2053.9666 | 2025.2096 | 0 |
| 1718312400 | 2073.7319 | -8.27 | -0.40 | 2074.9054 | 2076.1633 | 2054.4836 | 0 |
| 1718226000 | 2082.0043 | 17.71 | 0.86 | 2099.7763 | 2109.6992 | 2078.4427 | 0 |
| 1718139600 | 2064.2969 | -4.99 | -0.24 | 2052.0129 | 2065.1655 | 2042.1024 | 0 |
| 1718053200 | 2069.2848 | -6.69 | -0.32 | 2062.1562 | 2070.672 | 2055.8141 | 0 |
| 1717794000 | 2075.9726 | -23.03 | -1.10 | 2081.6457 | 2095.3687 | 2074.5058 | 0 |
| 1717707600 | 2099.0011 | 1.17 | 0.06 | 2093.9721 | 2102.3186 | 2091.5027 | 0 |
| 1717621200 | 2097.8326 | 20.48 | 0.99 | 2079.5016 | 2099.1209 | 2077.0884 | 0 |
| 1717534800 | 2077.3485 | -48.24 | -2.27 | 2108.6378 | 2108.6434 | 2076.6021 | 0 |
| 1717448400 | 2125.5931 | -23.74 | -1.10 | 2154.4242 | 2154.468 | 2113.6428 | 0 |
| 1717189200 | 2149.3322 | 19.35 | 0.91 | 2134.0853 | 2149.8194 | 2117.8295 | 0 |
| 1717102800 | 2129.9833 | 23.66 | 1.12 | 2109.149 | 2130.2547 | 2109.0366 | 0 |
| 1717016400 | 2106.3195 | -35.99 | -1.68 | 2120.1445 | 2123.4535 | 2105.3458 | 0 |
| 1716930000 | 2142.3045 | -5.62 | -0.26 | 2155.9208 | 2157.4568 | 2137.1423 | 0 |
| 1716584400 | 2147.9256 | 21.29 | 1.00 | 2139.599 | 2148.2286 | 2137.824 | 0 |
| 1716498000 | 2126.6324 | -13.94 | -0.65 | 2146.2741 | 2146.4038 | 2116.1342 | 0 |
| 1716411600 | 2140.5732 | -30.86 | -1.42 | 2155.73 | 2156.1876 | 2133.8472 | 0 |
| 1716325200 | 2171.437 | -1.16 | -0.05 | 2168.7579 | 2171.6894 | 2163.1386 | 0 |
| 1716238800 | 2172.6009 | 10.45 | 0.48 | 2165.9256 | 2180.018 | 2162.1713 | 0 |
| 1715979600 | 2162.1538 | 12.42 | 0.58 | 2158.0976 | 2162.5463 | 2152.6363 | 0 |
| 1715893200 | 2149.7318 | -8.34 | -0.39 | 2156.0131 | 2157.0728 | 2148.6329 | 0 |
| 1715806800 | 2158.0734 | 11.05 | 0.51 | 2162.2061 | 2164.1279 | 2149.7896 | 0 |
| 1715720400 | 2147.0218 | 11.42 | 0.53 | 2151.2496 | 2154.4591 | 2139.9693 | 0 |
| 1715634000 | 2135.6061 | 1.43 | 0.07 | 2142.7765 | 2151.9686 | 2134.8488 | 0 |
| 1715374800 | 2134.1765 | -6.07 | -0.28 | 2145.4342 | 2146.3716 | 2128.9162 | 0 |
| 1715288400 | 2140.2422 | 23.05 | 1.09 | 2120.4511 | 2142.5635 | 2117.8228 | 0 |
| 1715202000 | 2117.1879 | -2.11 | -0.10 | 2107.2619 | 2122.6853 | 2105.229 | 0 |
| 1715115600 | 2119.2965 | 24.5 | 1.17 | 2102.3075 | 2124.5668 | 2102.3075 | 0 |
| 1715029200 | 2094.8002 | 11.76 | 0.56 | 2099.7284 | 2105.3992 | 2087.2338 | 0 |
| 1714770000 | 2083.0428 | 21.06 | 1.02 | 2081.7642 | 2095.1345 | 2074.0034 | 0 |
| 1714683600 | 2061.9818 | 23.8 | 1.17 | 2046.8269 | 2066.2392 | 2034.226 | 0 |
| 1714597200 | 2038.1831 | 0.86 | 0.04 | 2049.4418 | 2074.1683 | 2028.4014 | 0 |
| 1714510800 | 2037.3224 | -34.68 | -1.67 | 2055.744 | 2065.252 | 2036.6747 | 0 |
| 1714424400 | 2072.0015 | 18.2 | 0.89 | 2063.8123 | 2072.9753 | 2063.3409 | 0 |
| 1714165200 | 2053.8017 | 19.82 | 0.97 | 2040.6498 | 2061.0407 | 2039.4437 | 0 |
| 1714078800 | 2033.9812 | -10.63 | -0.52 | 2031.5966 | 2037.7743 | 2009.3971 | 0 |
| 1713992400 | 2044.6157 | -7.53 | -0.37 | 2054.8561 | 2059.7696 | 2031.1239 | 0 |
| 1713906000 | 2052.1486 | -10.16 | -0.49 | 2042.7586 | 2058.9353 | 2037.3021 | 0 |
| 1713819600 | 2062.304 | 6.22 | 0.30 | 2055.3073 | 2073.9775 | 2042.8765 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
