DWS NASDAQ 100 Volatility Target Index (VOLNDX)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 9714.3225 | -39.24 | -0.40 | 9730.6276 | 9789.7798 | 9672.0286 | 0 |
| 1718917200 | 9753.5602 | -117.25 | -1.19 | 9910.1215 | 9922.7256 | 9703.5699 | 0 |
| 1718744400 | 9870.8151 | 3.56 | 0.04 | 9867.9046 | 9891.6224 | 9824.1272 | 0 |
| 1718658000 | 9867.2508 | 158.4 | 1.63 | 9721.9945 | 9916.6307 | 9683.7613 | 0 |
| 1718398800 | 9708.8488 | 54.33 | 0.56 | 9641.3937 | 9712.0013 | 9626.5335 | 0 |
| 1718312400 | 9654.5222 | 61.92 | 0.65 | 9672.3727 | 9689.2629 | 9597.1719 | 0 |
| 1718226000 | 9592.6068 | 141.51 | 1.50 | 9533.1998 | 9643.5658 | 9527.0997 | 0 |
| 1718139600 | 9451.0984 | 75.12 | 0.80 | 9351.7608 | 9452.459 | 9315.7361 | 0 |
| 1718053200 | 9375.9781 | 40.45 | 0.43 | 9304.1028 | 9384.4014 | 9301.542 | 0 |
| 1717794000 | 9335.5309 | -11.42 | -0.12 | 9330.8785 | 9398.2783 | 9312.0438 | 0 |
| 1717707600 | 9346.9499 | -7.87 | -0.08 | 9364.6258 | 9375.0606 | 9323.4276 | 0 |
| 1717621200 | 9354.8198 | 211.28 | 2.31 | 9219.3768 | 9355.2752 | 9206.5836 | 0 |
| 1717534800 | 9143.542 | 25.92 | 0.28 | 9116.2121 | 9164.2713 | 9079.5962 | 0 |
| 1717448400 | 9117.6182 | 31 | 0.34 | 9149.233 | 9168.7053 | 9017.4089 | 0 |
| 1717189200 | 9086.6154 | -0.94 | -0.01 | 9093.4204 | 9104.846 | 8919.8243 | 0 |
| 1717102800 | 9087.5584 | -95.05 | -1.04 | 9157.0805 | 9167.6666 | 9063.0834 | 0 |
| 1717016400 | 9182.6056 | -54.53 | -0.59 | 9170.7747 | 9214.8056 | 9170.177 | 0 |
| 1716930000 | 9237.1339 | 26.02 | 0.28 | 9231.2394 | 9239.5087 | 9190.3171 | 0 |
| 1716584400 | 9211.116 | 76.5 | 0.84 | 9153.7836 | 9229.1184 | 9151.8981 | 0 |
| 1716498000 | 9134.6161 | -33.54 | -0.37 | 9251.6627 | 9251.8303 | 9106.361 | 0 |
| 1716411600 | 9168.1605 | -3.34 | -0.04 | 9179.8518 | 9189.3982 | 9127.3059 | 0 |
| 1716325200 | 9171.502 | 16.54 | 0.18 | 9126.205 | 9174.546 | 9120.3994 | 0 |
| 1716238800 | 9154.9584 | 53.39 | 0.59 | 9107.5332 | 9167.1856 | 9103.6654 | 0 |
| 1715979600 | 9101.5641 | -4.64 | -0.05 | 9112.1205 | 9119.7711 | 9066.9239 | 0 |
| 1715893200 | 9106.2006 | -15.75 | -0.17 | 9119.406 | 9152.208 | 9104.2777 | 0 |
| 1715806800 | 9121.9549 | 113.18 | 1.26 | 9046.1193 | 9126.4413 | 9024.0557 | 0 |
| 1715720400 | 9008.7754 | 51.42 | 0.57 | 8952.9789 | 9015.709 | 8947.9427 | 0 |
| 1715634000 | 8957.357 | 16.05 | 0.18 | 8969.6456 | 8971.7454 | 8936.3024 | 0 |
| 1715374800 | 8941.3038 | 19.89 | 0.22 | 8945.4146 | 8976.9556 | 8915.9539 | 0 |
| 1715288400 | 8921.4168 | 11.94 | 0.13 | 8914.1294 | 8931.546 | 8879.8184 | 0 |
| 1715202000 | 8909.4769 | -2.59 | -0.03 | 8869.3378 | 8930.2389 | 8869.3378 | 0 |
| 1715115600 | 8912.0663 | -0.93 | -0.01 | 8919.0196 | 8942.3691 | 8898.1272 | 0 |
| 1715029200 | 8912.9915 | 94.91 | 1.08 | 8846.3897 | 8913.4094 | 8839.9893 | 0 |
| 1714770000 | 8818.0804 | 163.21 | 1.89 | 8798.3987 | 8834.9817 | 8768.5598 | 0 |
| 1714683600 | 8654.8745 | 104.23 | 1.22 | 8623.7526 | 8670.8794 | 8537.6737 | 0 |
| 1714597200 | 8550.647 | -56.99 | -0.66 | 8580.6488 | 8713.8155 | 8534.6798 | 0 |
| 1714510800 | 8607.6369 | -159.7 | -1.82 | 8738.2702 | 8760.9328 | 8607.6369 | 0 |
| 1714424400 | 8767.3354 | 30.28 | 0.35 | 8775.9418 | 8784.7519 | 8715.1672 | 0 |
| 1714165200 | 8737.0515 | 134.5 | 1.56 | 8666.0151 | 8762.4987 | 8650.5339 | 0 |
| 1714078800 | 8602.554 | -44.92 | -0.52 | 8497.3489 | 8623.087 | 8482.0012 | 0 |
| 1713992400 | 8647.4707 | 25.91 | 0.30 | 8688.0448 | 8706.7273 | 8604.7447 | 0 |
| 1713906000 | 8621.5611 | 121.79 | 1.43 | 8540.1748 | 8641.1031 | 8530.8401 | 0 |
| 1713819600 | 8499.7734 | 81.12 | 0.96 | 8476.5221 | 8543.8069 | 8406.0562 | 0 |
| 1713560400 | 8418.6567 | -166.54 | -1.94 | 8557.4194 | 8570.2979 | 8388.8999 | 0 |
| 1713474000 | 8585.1965 | -46.32 | -0.54 | 8641.463 | 8676.9829 | 8576.8724 | 0 |
| 1713387600 | 8631.5196 | -102.85 | -1.18 | 8768.0103 | 8769.2788 | 8615.6144 | 0 |
| 1713301200 | 8734.365 | 3.47 | 0.04 | 8722.8685 | 8788.2171 | 8707.0539 | 0 |
| 1713214800 | 8730.8904 | -153.7 | -1.73 | 8956.739 | 8961.3066 | 8715.1137 | 0 |
| 1712955600 | 8884.5914 | -157.64 | -1.74 | 8943.682 | 8968.9475 | 8857.9911 | 0 |
| 1712869200 | 9042.2289 | 153.29 | 1.72 | 8926.8933 | 9057.3235 | 8881.9436 | 0 |
| 1712782800 | 8888.9399 | -81.96 | -0.91 | 8861.1508 | 8904.0379 | 8847.9333 | 0 |
| 1712696400 | 8970.8951 | 36.22 | 0.41 | 8980.7078 | 8991.6566 | 8869.0337 | 0 |
| 1712610000 | 8934.6794 | -3.21 | -0.04 | 8947.9539 | 8969.1127 | 8912.9556 | 0 |
| 1712350800 | 8937.8879 | 100.93 | 1.14 | 8864.0845 | 8979.3581 | 8852.0516 | 0 |
| 1712264400 | 8836.9571 | -123.36 | -1.38 | 9035.4201 | 9049.1402 | 8835.6258 | 0 |
| 1712178000 | 8960.3123 | 16.99 | 0.19 | 8913.9067 | 8994.7502 | 8909.946 | 0 |
| 1712091600 | 8943.3186 | -75.08 | -0.83 | 8923.4167 | 8949.3706 | 8890.8697 | 0 |
| 1712005200 | 9018.4032 | 17.46 | 0.19 | 9012.9707 | 9061.5782 | 8982.452 | 0 |
| 1711659600 | 9000.9467 | -11.34 | -0.13 | 9004.7742 | 9024.4808 | 8990.7193 | 0 |
| 1711573200 | 9012.2847 | 30.99 | 0.35 | 9037.45 | 9040.0388 | 8962.8545 | 0 |
| 1711486800 | 8981.2927 | -29.06 | -0.32 | 9033.4046 | 9055.0897 | 8980.1263 | 0 |
| 1711400400 | 9010.3483 | -26.96 | -0.30 | 8983.3508 | 9036.803 | 8971.8244 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
