DL3T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 9,080.52 | 517.61 | 6.04% | 8,607.65 | 9,107.48 | 8,604.96 | 0 |
Jul 18 2024 | 8,562.91 | 229.52 | 2.75% | 8,333.56 | 8,569.48 | 8,070.68 | 0 |
Jul 17 2024 | 8,333.39 | 217.85 | 2.68% | 8,136.67 | 8,570.21 | 8,082.60 | 0 |
Jul 16 2024 | 8,115.54 | 191.72 | 2.42% | 7,940.67 | 8,294.01 | 7,940.67 | 0 |
Jul 15 2024 | 7,923.82 | 394.37 | 5.24% | 7,573.89 | 7,947.65 | 7,555.70 | 0 |
Jul 12 2024 | 7,529.45 | -553.47 | -6.85% | 8,088.57 | 8,104.57 | 7,447.72 | 0 |
Jul 11 2024 | 8,082.92 | -343.96 | -4.08% | 8,425.83 | 8,425.97 | 7,962.30 | 0 |
Jul 10 2024 | 8,426.88 | -496.06 | -5.56% | 8,927.34 | 8,927.34 | 8,388.97 | 0 |
Jul 09 2024 | 8,922.94 | 640.19 | 7.73% | 8,290.29 | 8,982.67 | 8,285.88 | 0 |
Jul 08 2024 | 8,282.75 | 25.96 | 0.31% | 8,276.82 | 8,357.78 | 7,854.89 | 0 |
Jul 05 2024 | 8,256.79 | -61.86 | -0.74% | 8,324.04 | 8,405.23 | 7,783.60 | 0 |
Jul 04 2024 | 8,318.65 | -205.54 | -2.41% | 8,526.09 | 8,526.81 | 8,269.38 | 0 |
Jul 03 2024 | 8,524.19 | -630.22 | -6.88% | 9,107.29 | 9,107.29 | 8,460.51 | 0 |
Jul 02 2024 | 9,154.41 | 370.71 | 4.22% | 8,800.55 | 9,539.25 | 8,800.55 | 0 |
Jul 01 2024 | 8,783.70 | -143.84 | -1.61% | 8,943.19 | 8,943.42 | 8,284.10 | 0 |
Jun 28 2024 | 8,927.54 | -67.70 | -0.75% | 8,997.20 | 9,038.24 | 8,580.23 | 0 |
Jun 27 2024 | 8,995.24 | -161.14 | -1.76% | 9,163.41 | 9,204.84 | 8,828.88 | 0 |
Jun 26 2024 | 9,156.38 | 73.31 | 0.81% | 9,091.76 | 9,485.24 | 8,532.36 | 0 |
Jun 25 2024 | 9,083.07 | 425.30 | 4.91% | 8,735.02 | 9,371.87 | 8,714.59 | 0 |
Jun 24 2024 | 8,657.77 | -469.98 | -5.15% | 9,140.30 | 9,140.30 | 8,569.94 | 0 |
Jun 21 2024 | 9,127.75 | 270.04 | 3.05% | 8,862.65 | 9,341.69 | 8,852.80 | 0 |
Jun 20 2024 | 8,857.71 | -577.13 | -6.12% | 9,438.95 | 9,439.20 | 8,857.71 | 0 |
Jun 19 2024 | 9,434.84 | 202.05 | 2.19% | 9,241.03 | 9,472.37 | 9,190.13 | 0 |
Jun 18 2024 | 9,232.79 | -193.07 | -2.05% | 9,415.95 | 9,416.60 | 8,975.41 | 0 |
Jun 17 2024 | 9,425.86 | -192.42 | -2.00% | 9,618.20 | 9,742.20 | 9,165.85 | 0 |
Jun 14 2024 | 9,618.28 | 772.20 | 8.73% | 8,846.32 | 9,766.08 | 8,738.54 | 0 |
Jun 13 2024 | 8,846.08 | 936.05 | 11.83% | 7,912.92 | 8,877.31 | 7,912.92 | 0 |
Jun 12 2024 | 7,910.03 | -713.10 | -8.27% | 8,648.67 | 8,648.67 | 7,851.33 | 0 |
Jun 11 2024 | 8,623.13 | 341.79 | 4.13% | 8,279.45 | 8,860.55 | 8,158.09 | 0 |
Jun 10 2024 | 8,281.34 | 190.49 | 2.35% | 8,448.77 | 8,529.55 | 8,281.34 | 0 |
Jun 07 2024 | 8,090.85 | 246.43 | 3.14% | 7,859.24 | 8,425.67 | 7,859.24 | 0 |
Jun 06 2024 | 7,844.42 | -193.29 | -2.40% | 8,041.92 | 8,041.92 | 7,501.77 | 0 |
Jun 05 2024 | 8,037.71 | -465.86 | -5.48% | 8,508.66 | 8,508.66 | 7,903.50 | 0 |
Jun 04 2024 | 8,503.57 | 526.78 | 6.60% | 7,982.28 | 8,606.69 | 7,982.28 | 0 |
Jun 03 2024 | 7,976.79 | -276.94 | -3.36% | 8,256.23 | 8,256.23 | 7,738.78 | 0 |
May 31 2024 | 8,253.73 | 2.99 | 0.04% | 8,260.97 | 8,444.31 | 8,135.08 | 0 |
May 30 2024 | 8,250.74 | 12.16 | 0.15% | 8,334.45 | 8,524.31 | 8,157.10 | 0 |
May 29 2024 | 8,238.58 | 513.35 | 6.65% | 7,731.35 | 8,326.20 | 7,731.35 | 0 |
May 28 2024 | 7,725.23 | 237.21 | 3.17% | 7,491.53 | 7,827.76 | 7,301.28 | 0 |
May 27 2024 | 7,488.02 | -183.40 | -2.39% | 7,664.27 | 7,719.22 | 7,487.00 | 0 |
May 24 2024 | 7,671.42 | 9.97 | 0.13% | 7,685.60 | 8,107.93 | 7,638.71 | 0 |
May 23 2024 | 7,661.45 | -21.73 | -0.28% | 7,683.25 | 7,790.11 | 7,475.43 | 0 |
May 22 2024 | 7,683.18 | 118.37 | 1.56% | 7,558.52 | 7,775.28 | 7,558.52 | 0 |
May 21 2024 | 7,564.81 | 106.05 | 1.42% | 7,464.97 | 7,776.13 | 7,464.97 | 0 |
May 20 2024 | 7,458.76 | -140.58 | -1.85% | 7,602.12 | 7,602.12 | 7,373.34 | 0 |
May 17 2024 | 7,599.34 | 168.82 | 2.27% | 7,578.37 | 7,781.08 | 7,552.83 | 0 |
May 16 2024 | 7,430.52 | 453.85 | 6.51% | 7,129.87 | 7,480.20 | 7,094.69 | 0 |
May 15 2024 | 6,976.67 | -321.12 | -4.40% | 7,326.29 | 7,326.29 | 6,921.60 | 0 |
May 14 2024 | 7,297.79 | 65.09 | 0.90% | 7,252.79 | 7,500.14 | 7,222.91 | 0 |
May 13 2024 | 7,232.70 | 85.75 | 1.20% | 7,161.83 | 7,315.24 | 7,101.23 | 0 |
May 10 2024 | 7,146.95 | -198.02 | -2.70% | 7,349.77 | 7,349.77 | 6,974.75 | 0 |
May 09 2024 | 7,344.97 | -105.18 | -1.41% | 7,797.05 | 7,821.13 | 7,314.52 | 0 |
May 08 2024 | 7,450.15 | -163.78 | -2.15% | 7,619.03 | 7,626.40 | 7,341.77 | 0 |
May 07 2024 | 7,613.93 | -677.09 | -8.17% | 8,311.22 | 8,311.22 | 7,580.08 | 0 |
May 06 2024 | 8,291.02 | -385.65 | -4.44% | 8,793.50 | 8,793.50 | 8,221.91 | 0 |
May 03 2024 | 8,676.67 | -310.07 | -3.45% | 8,982.32 | 8,982.70 | 8,362.64 | 0 |
May 02 2024 | 8,986.74 | 133.39 | 1.51% | 8,870.40 | 9,047.52 | 8,736.35 | 0 |
Apr 30 2024 | 8,853.35 | 519.85 | 6.24% | 8,335.20 | 8,884.94 | 8,242.04 | 0 |
Apr 29 2024 | 8,333.50 | 156.42 | 1.91% | 8,215.17 | 8,373.72 | 8,016.32 | 0 |
Apr 26 2024 | 8,177.08 | -499.85 | -5.76% | 8,872.58 | 8,872.58 | 8,065.08 | 0 |
Apr 25 2024 | 8,676.93 | 472.51 | 5.76% | 8,211.85 | 9,007.12 | 8,177.65 | 0 |
Apr 24 2024 | 8,204.42 | 136.59 | 1.69% | 8,066.99 | 8,280.34 | 7,837.14 | 0 |
Apr 23 2024 | 8,067.83 | -806.51 | -9.09% | 8,891.80 | 8,891.80 | 8,046.90 | 0 |
Apr 22 2024 | 8,874.34 | -365.31 | -3.95% | 9,257.93 | 9,257.93 | 8,784.66 | 0 |