Dorsey Wright Healthcare Technical Leaders Total Return (DWHCTR)
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 | 3169.4684 | 19.46 | 0.62 | 3172.3917 | 3191.4749 | 3164.4022 | 0 |
| 1721336400 | 3150.0079 | -80.44 | -2.49 | 3237.2462 | 3267.4079 | 3131.8367 | 0 |
| 1721250000 | 3230.4462 | -80.84 | -2.44 | 3272.265 | 3312.467 | 3229.7627 | 0 |
| 1721163600 | 3311.2903 | 61.38 | 1.89 | 3280.1819 | 3314.7976 | 3280.0234 | 0 |
| 1721077200 | 3249.9097 | 25.42 | 0.79 | 3231.1367 | 3266.29 | 3222.9777 | 0 |
| 1720818000 | 3224.4901 | 26.86 | 0.84 | 3217.2642 | 3248.3644 | 3202.7199 | 0 |
| 1720731600 | 3197.628 | 81.17 | 2.60 | 3158.4514 | 3202.3661 | 3151.7145 | 0 |
| 1720645200 | 3116.4596 | 14.49 | 0.47 | 3114.7241 | 3116.7667 | 3078.7143 | 0 |
| 1720558800 | 3101.9744 | 20.83 | 0.68 | 3089.7525 | 3104.5434 | 3082.0456 | 0 |
| 1720472400 | 3081.1395 | 12.16 | 0.40 | 3087.9681 | 3098.7029 | 3075.6162 | 0 |
| 1720213200 | 3068.9768 | 35.4 | 1.17 | 3029.8011 | 3072.5482 | 3018.8508 | 0 |
| 1720040400 | 3033.5732 | -10.45 | -0.34 | 3050.2458 | 3060.0639 | 3024.8006 | 0 |
| 1719954000 | 3044.0216 | -29.37 | -0.96 | 3067.9458 | 3068.9847 | 3038.6532 | 0 |
| 1719867600 | 3073.3885 | 1.17 | 0.04 | 3067.2088 | 3106.6491 | 3063.0333 | 0 |
| 1719608400 | 3072.2232 | -14.04 | -0.45 | 3095.5452 | 3105.8118 | 3042.2008 | 0 |
| 1719522000 | 3086.2586 | 24.26 | 0.79 | 3058.0596 | 3086.4008 | 3044.8708 | 0 |
| 1719435600 | 3062.0019 | -18.77 | -0.61 | 3072.0417 | 3072.0417 | 3036.8174 | 0 |
| 1719349200 | 3080.7743 | -14.54 | -0.47 | 3093.755 | 3106.5891 | 3076.0467 | 0 |
| 1719262800 | 3095.3117 | 25.21 | 0.82 | 3080.6447 | 3112.7007 | 3069.1393 | 0 |
| 1719003600 | 3070.1002 | 39.53 | 1.30 | 3044.2082 | 3071.2246 | 3033.7079 | 0 |
| 1718917200 | 3030.5693 | -16.07 | -0.53 | 3040.5524 | 3063.9494 | 3024.6344 | 0 |
| 1718744400 | 3046.6436 | 7.99 | 0.26 | 3045.2419 | 3065.5811 | 3038.0773 | 0 |
| 1718658000 | 3038.6532 | -34.11 | -1.11 | 3065.4062 | 3076.5194 | 3033.5969 | 0 |
| 1718398800 | 3072.7622 | -36.34 | -1.17 | 3082.3739 | 3093.517 | 3059.352 | 0 |
| 1718312400 | 3109.1067 | 1.39 | 0.04 | 3096.9406 | 3116.0798 | 3082.8597 | 0 |
| 1718226000 | 3107.7125 | 56.29 | 1.84 | 3130.756 | 3143.3755 | 3093.0296 | 0 |
| 1718139600 | 3051.4229 | 9.75 | 0.32 | 3022.2356 | 3059.1686 | 3006.2264 | 0 |
| 1718053200 | 3041.6724 | 40.22 | 1.34 | 2979.8195 | 3042.635 | 2976.2477 | 0 |
| 1717794000 | 3001.4483 | -25.18 | -0.83 | 3005.7168 | 3030.3448 | 2993.4919 | 0 |
| 1717707600 | 3026.6252 | -35.29 | -1.15 | 3047.3842 | 3049.1499 | 3016.7259 | 0 |
| 1717621200 | 3061.9192 | 68.22 | 2.28 | 3000.2964 | 3063.9761 | 2987.0966 | 0 |
| 1717534800 | 2993.696 | -18.39 | -0.61 | 3011.2447 | 3019.1523 | 2990.1173 | 0 |
| 1717448400 | 3012.085 | 20.95 | 0.70 | 3018.4564 | 3050.6504 | 2978.5477 | 0 |
| 1717189200 | 2991.1331 | 9.37 | 0.31 | 2996.1565 | 3021.0378 | 2971.317 | 0 |
| 1717102800 | 2981.7662 | 30.53 | 1.03 | 2969.4559 | 3002.411 | 2964.5196 | 0 |
| 1717016400 | 2951.2345 | -31.59 | -1.06 | 2942.0301 | 2958.8829 | 2923.9463 | 0 |
| 1716930000 | 2982.8227 | -14.27 | -0.48 | 3016.2234 | 3021.0868 | 2954.7127 | 0 |
| 1716584400 | 2997.0945 | 26.14 | 0.88 | 2997.152 | 3030.5277 | 2990.3658 | 0 |
| 1716498000 | 2970.9544 | -64.71 | -2.13 | 3047.0454 | 3047.1965 | 2958.891 | 0 |
| 1716411600 | 3035.6674 | -16.3 | -0.53 | 3052.6547 | 3074.7587 | 3030.6715 | 0 |
| 1716325200 | 3051.9667 | -23.52 | -0.76 | 3061.4932 | 3074.9961 | 3033.63 | 0 |
| 1716238800 | 3075.4892 | 37.52 | 1.23 | 3050.512 | 3080.945 | 3047.3947 | 0 |
| 1715979600 | 3037.971 | -14.55 | -0.48 | 3057.7764 | 3058.1148 | 3023.0889 | 0 |
| 1715893200 | 3052.5203 | -19.18 | -0.62 | 3063.7743 | 3066.9833 | 3042.1466 | 0 |
| 1715806800 | 3071.6976 | 50.44 | 1.67 | 3067.5079 | 3093.2221 | 3059.5722 | 0 |
| 1715720400 | 3021.2612 | 48.13 | 1.62 | 2995.5828 | 3022.7312 | 2995.4831 | 0 |
| 1715634000 | 2973.1334 | 3.33 | 0.11 | 2984.6527 | 2999.3717 | 2966.4733 | 0 |
| 1715374800 | 2969.8003 | -12.14 | -0.41 | 3003.7232 | 3008.8085 | 2956.5396 | 0 |
| 1715288400 | 2981.9448 | 13.99 | 0.47 | 2961.8236 | 2993.5694 | 2959.1882 | 0 |
| 1715202000 | 2967.9511 | -44.8 | -1.49 | 2983.0913 | 2989.1956 | 2947.4141 | 0 |
| 1715115600 | 3012.7542 | 9.59 | 0.32 | 3009.9406 | 3026.8261 | 2991.5762 | 0 |
| 1715029200 | 3003.1616 | -0.7 | -0.02 | 3008.767 | 3015.4177 | 2987.9968 | 0 |
| 1714770000 | 3003.8603 | 22.12 | 0.74 | 3031.1926 | 3041.2931 | 2997.8272 | 0 |
| 1714683600 | 2981.7372 | 30.58 | 1.04 | 2973.9092 | 2987.1818 | 2933.6061 | 0 |
| 1714597200 | 2951.1532 | 61.87 | 2.14 | 2882.2213 | 3005.5804 | 2879.4415 | 0 |
| 1714510800 | 2889.2795 | -20.21 | -0.69 | 2897.4405 | 2942.6719 | 2888.757 | 0 |
| 1714424400 | 2909.4871 | 60.24 | 2.11 | 2876.105 | 2924.0032 | 2876.105 | 0 |
| 1714165200 | 2849.2502 | 55.1 | 1.97 | 2793.672 | 2855.9417 | 2783.3126 | 0 |
| 1714078800 | 2794.1465 | -34.11 | -1.21 | 2795.0137 | 2805.0342 | 2756.2844 | 0 |
| 1713992400 | 2828.2603 | -36.96 | -1.29 | 2875.2601 | 2881.6239 | 2826.6317 | 0 |
| 1713906000 | 2865.2183 | 55.83 | 1.99 | 2838.5321 | 2894.3127 | 2830.4155 | 0 |
| 1713819600 | 2809.3855 | 27.12 | 0.97 | 2803.3764 | 2835.9708 | 2778.3615 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
