Dorsey Wright Financials Technical Leaders Total Return (DWFNTR)
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 | 2130.6296 | 5.46 | 0.26 | 2123.6131 | 2133.6479 | 2119.4112 | 0 |
| 1718744400 | 2125.1674 | 8.83 | 0.42 | 2113.3262 | 2131.4396 | 2112.4114 | 0 |
| 1718658000 | 2116.3335 | 22.12 | 1.06 | 2091.1651 | 2117.93 | 2087.8392 | 0 |
| 1718398800 | 2094.2104 | -19.92 | -0.94 | 2096.6619 | 2103.53 | 2088.2459 | 0 |
| 1718312400 | 2114.1269 | -18.76 | -0.88 | 2130.8953 | 2131.1188 | 2100.7787 | 0 |
| 1718226000 | 2132.8911 | 31.06 | 1.48 | 2134.3982 | 2146.3909 | 2127.9274 | 0 |
| 1718139600 | 2101.8282 | -19.7 | -0.93 | 2108.1685 | 2108.2809 | 2092.7632 | 0 |
| 1718053200 | 2121.5285 | 11.73 | 0.56 | 2100.1352 | 2127.7991 | 2099.9192 | 0 |
| 1717794000 | 2109.8014 | -10.13 | -0.48 | 2114.9774 | 2133.1625 | 2109.8014 | 0 |
| 1717707600 | 2119.9318 | -10.52 | -0.49 | 2131.3031 | 2139.0537 | 2116.8049 | 0 |
| 1717621200 | 2130.4546 | 18.86 | 0.89 | 2120.9367 | 2130.8301 | 2105.7759 | 0 |
| 1717534800 | 2111.5925 | -18.59 | -0.87 | 2120.5975 | 2126.898 | 2108.6125 | 0 |
| 1717448400 | 2130.187 | -9.37 | -0.44 | 2152.6932 | 2153.2096 | 2110.6491 | 0 |
| 1717189200 | 2139.5553 | 6.39 | 0.30 | 2142.8397 | 2148.5242 | 2117.5734 | 0 |
| 1717102800 | 2133.163 | 26.15 | 1.24 | 2114.6284 | 2139.9986 | 2114.6284 | 0 |
| 1717016400 | 2107.01 | -26.22 | -1.23 | 2113.6034 | 2114.9146 | 2104.7129 | 0 |
| 1716930000 | 2133.2349 | -14.96 | -0.70 | 2151.2921 | 2154.5333 | 2125.1558 | 0 |
| 1716584400 | 2148.1944 | 37.85 | 1.79 | 2120.3116 | 2148.3889 | 2120.1309 | 0 |
| 1716498000 | 2110.3453 | -31.24 | -1.46 | 2147.6158 | 2147.9403 | 2107.1805 | 0 |
| 1716411600 | 2141.5834 | -12.07 | -0.56 | 2151.27 | 2158.2034 | 2136.5707 | 0 |
| 1716325200 | 2153.6508 | 9 | 0.42 | 2145.0533 | 2154.9552 | 2141.0324 | 0 |
| 1716238800 | 2144.6545 | -4.04 | -0.19 | 2147.6655 | 2153.8268 | 2140.5577 | 0 |
| 1715979600 | 2148.6902 | 20.5 | 0.96 | 2139.8807 | 2149.2141 | 2134.6147 | 0 |
| 1715893200 | 2128.1882 | -13.87 | -0.65 | 2143.0922 | 2148.0241 | 2127.9939 | 0 |
| 1715806800 | 2142.0542 | 22.48 | 1.06 | 2130.1016 | 2143.6076 | 2130.0849 | 0 |
| 1715720400 | 2119.5768 | 17.52 | 0.83 | 2109.0319 | 2119.6655 | 2107.2828 | 0 |
| 1715634000 | 2102.0596 | -12.64 | -0.60 | 2124.3195 | 2124.4234 | 2101.1809 | 0 |
| 1715374800 | 2114.7037 | -4.81 | -0.23 | 2127.6927 | 2128.1701 | 2112.9569 | 0 |
| 1715288400 | 2119.5112 | 12.61 | 0.60 | 2109.6891 | 2121.7407 | 2108.6962 | 0 |
| 1715202000 | 2106.9016 | 5.89 | 0.28 | 2094.7567 | 2107.6969 | 2091.5972 | 0 |
| 1715115600 | 2101.0146 | 3.39 | 0.16 | 2103.6435 | 2114.71 | 2100.6156 | 0 |
| 1715029200 | 2097.6245 | 29.37 | 1.42 | 2080.3848 | 2097.6473 | 2080.1581 | 0 |
| 1714770000 | 2068.2506 | 6.86 | 0.33 | 2075.7372 | 2078.2972 | 2059.8611 | 0 |
| 1714683600 | 2061.3901 | 28.17 | 1.39 | 2045.9154 | 2061.9858 | 2030.9315 | 0 |
| 1714597200 | 2033.2166 | 11.15 | 0.55 | 2022.6969 | 2062.2812 | 2019.9894 | 0 |
| 1714510800 | 2022.0698 | -19.71 | -0.97 | 2036.0839 | 2045.0564 | 2021.9796 | 0 |
| 1714424400 | 2041.7782 | -12.09 | -0.59 | 2057.4546 | 2060.8216 | 2036.0241 | 0 |
| 1714165200 | 2053.873 | -14.54 | -0.70 | 2069.0509 | 2069.2799 | 2045.5667 | 0 |
| 1714078800 | 2068.4119 | -15.07 | -0.72 | 2065.4027 | 2075.1931 | 2047.8895 | 0 |
| 1713992400 | 2083.4785 | -7.07 | -0.34 | 2092.4228 | 2092.7201 | 2072.4471 | 0 |
| 1713906000 | 2090.5512 | 35.09 | 1.71 | 2062.0031 | 2095.5368 | 2061.7193 | 0 |
| 1713819600 | 2055.4611 | 34.5 | 1.71 | 2036.2795 | 2063.7842 | 2029.0484 | 0 |
| 1713560400 | 2020.9656 | 15.98 | 0.80 | 2007.6337 | 2025.7559 | 2006.2296 | 0 |
| 1713474000 | 2004.9827 | 2.28 | 0.11 | 2010.832 | 2023.908 | 2000.5385 | 0 |
| 1713387600 | 2002.7067 | -8.27 | -0.41 | 2020.7968 | 2023.5508 | 1995.7035 | 0 |
| 1713301200 | 2010.9815 | 0.7 | 0.03 | 2005.0317 | 2017.5657 | 1992.4404 | 0 |
| 1713214800 | 2010.281 | -31.5 | -1.54 | 2060.6176 | 2063.5288 | 2006.166 | 0 |
| 1712955600 | 2041.7787 | -35.15 | -1.69 | 2067.8939 | 2068.0272 | 2033.7915 | 0 |
| 1712869200 | 2076.9252 | 0.57 | 0.03 | 2075.5912 | 2084.7109 | 2058.1234 | 0 |
| 1712782800 | 2076.3527 | -21.38 | -1.02 | 2073.0475 | 2094.933 | 2065.27 | 0 |
| 1712696400 | 2097.7354 | -28.58 | -1.34 | 2129.8924 | 2130.6653 | 2089.1778 | 0 |
| 1712610000 | 2126.3162 | 23.2 | 1.10 | 2115.6918 | 2130.217 | 2108.274 | 0 |
| 1712350800 | 2103.1144 | 25.85 | 1.24 | 2080.878 | 2108.2424 | 2080.2067 | 0 |
| 1712264400 | 2077.2633 | -25.36 | -1.21 | 2120.7564 | 2123.6631 | 2075.1703 | 0 |
| 1712178000 | 2102.6221 | 10.81 | 0.52 | 2089.8597 | 2110.9716 | 2089.695 | 0 |
| 1712091600 | 2091.8099 | -29.81 | -1.41 | 2103.0304 | 2103.6349 | 2085.2671 | 0 |
| 1712005200 | 2121.6212 | -26.07 | -1.21 | 2145.9922 | 2146.0949 | 2117.8899 | 0 |
| 1711659600 | 2147.6898 | 9.91 | 0.46 | 2142.1522 | 2155.4142 | 2140.735 | 0 |
| 1711573200 | 2137.7794 | 25.44 | 1.20 | 2129.3201 | 2138.1801 | 2119.6323 | 0 |
| 1711486800 | 2112.3422 | -9.63 | -0.45 | 2128.2082 | 2128.5117 | 2112.3227 | 0 |
| 1711400400 | 2121.9679 | 3.99 | 0.19 | 2121.6448 | 2135.088 | 2121.6273 | 0 |
| 1711141200 | 2117.9811 | -34.91 | -1.62 | 2152.3844 | 2153.9035 | 2117.44 | 0 |
| 1711054800 | 2152.889 | 20.73 | 0.97 | 2146.1282 | 2167.1166 | 2143.5829 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
