Dark

DJTLQU
DOW JONES U.S. THEMATIC LONG QUALITY IND
index

Delayed

May 26, 2026 4:20:00 PM EDT

4460.39+0.672%(+29.77)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-05-22	4,405.48	4,436.61	4,405.48	4,430.62	+0.882%	0.000%
2026-05-21	4,354.55	4,399.14	4,328.19	4,391.90	+0.248%	+0.882%
2026-05-20	4,324.23	4,381.45	4,297.09	4,381.05	+1.471%	+1.131%
2026-05-19	4,332.54	4,339.26	4,307.81	4,317.53	-0.551%	+2.619%
2026-05-18	4,324.20	4,356.61	4,316.32	4,341.47	+0.478%	+2.053%
2026-05-15	4,335.52	4,337.94	4,309.40	4,320.83	-0.801%	+2.541%
2026-05-14	4,357.94	4,371.96	4,338.03	4,355.72	+0.057%	+1.720%
2026-05-13	4,368.68	4,374.98	4,338.05	4,353.22	-0.540%	+1.778%
2026-05-12	4,389.33	4,389.33	4,345.05	4,376.86	-0.376%	+1.228%
2026-05-11	4,403.88	4,411.98	4,387.75	4,393.40	-0.236%	+0.847%
2026-05-08	4,418.72	4,419.44	4,382.27	4,403.81	-0.007%	+0.609%
2026-05-07	4,460.74	4,468.30	4,400.47	4,404.14	-0.975%	+0.601%
2026-05-06	4,451.55	4,455.43	4,423.15	4,447.49	+0.566%	-0.379%
2026-05-05	4,406.68	4,435.43	4,388.50	4,422.47	+0.970%	+0.184%
2026-05-04	4,392.11	4,424.64	4,369.95	4,379.98	-0.457%	+1.156%
2026-05-01	4,426.00	4,432.07	4,400.05	4,400.08	-0.036%	+0.694%
2026-04-30	4,360.03	4,404.72	4,356.50	4,401.68	+0.960%	+0.657%
2026-04-29	4,371.82	4,377.24	4,342.35	4,359.81	-0.579%	+1.624%
2026-04-28	4,426.11	4,432.78	4,377.93	4,385.18	-1.058%	+1.036%
2026-04-27	4,443.55	4,459.03	4,429.28	4,432.08	-0.415%	-0.033%
2026-04-24	4,453.88	4,458.99	4,431.89	4,450.55	+0.291%	-0.448%
2026-04-23	4,483.11	4,484.24	4,391.83	4,437.65	-1.525%	-0.158%
2026-04-22	4,598.72	4,617.10	4,498.90	4,506.39	-0.998%	-1.681%
2026-04-21	4,564.10	4,614.15	4,529.31	4,551.82	+0.050%	-2.663%
2026-04-20	4,502.17	4,549.94	4,499.78	4,549.56	+0.895%	-2.614%
2026-04-17	4,465.87	4,521.14	4,463.06	4,509.19	+1.468%	-1.742%
2026-04-16	4,435.58	4,452.60	4,411.31	4,443.94	+0.435%	-0.300%
2026-04-15	4,420.29	4,430.99	4,397.59	4,424.69	+0.190%	+0.134%
2026-04-14	4,394.31	4,417.61	4,384.79	4,416.30	+0.727%	+0.324%
2026-04-13	4,296.35	4,384.64	4,296.35	4,384.42	+1.797%	+1.054%
2026-04-10	4,339.91	4,345.78	4,297.82	4,307.01	-0.611%	+2.870%
2026-04-09	4,313.72	4,336.83	4,294.30	4,333.48	+0.155%	+2.242%
2026-04-08	4,300.53	4,342.15	4,300.53	4,326.76	+2.172%	+2.400%
2026-04-07	4,223.63	4,247.65	4,207.42	4,234.79	+0.055%	+4.624%
2026-04-06	4,197.19	4,234.12	4,196.92	4,232.45	+0.627%	+4.682%
2026-04-02	4,147.16	4,229.82	4,129.93	4,206.08	+0.570%	+5.338%
2026-04-01	4,174.23	4,206.36	4,160.44	4,182.24	+0.509%	+5.939%
2026-03-31	4,097.25	4,180.80	4,090.52	4,161.08	+2.412%	+6.478%
2026-03-30	4,103.24	4,113.69	4,048.06	4,063.08	-0.134%	+9.046%
2026-03-27	4,103.73	4,108.78	4,060.45	4,068.54	-1.284%	+8.900%
2026-03-26	4,137.27	4,179.31	4,118.76	4,121.48	-1.053%	+7.501%
2026-03-25	4,181.55	4,199.98	4,130.23	4,165.35	+0.505%	+6.368%
2026-03-24	4,123.34	4,163.77	4,104.93	4,144.42	-0.140%	+6.906%
2026-03-23	4,145.61	4,196.83	4,140.13	4,150.25	+1.328%	+6.755%
2026-03-20	4,149.73	4,152.57	4,077.34	4,095.87	-1.596%	+8.173%
2026-03-19	4,141.93	4,183.79	4,126.17	4,162.32	-0.243%	+6.446%
2026-03-18	4,198.63	4,218.15	4,171.40	4,172.47	-1.215%	+6.187%
2026-03-17	4,228.04	4,259.42	4,222.08	4,223.80	+0.553%	+4.897%
2026-03-16	4,199.60	4,232.15	4,192.33	4,200.55	+0.666%	+5.477%
2026-03-13	4,197.54	4,217.21	4,164.41	4,172.74	-0.023%	+6.180%
2026-03-12	4,216.90	4,229.00	4,172.41	4,173.70	-1.665%	+6.156%
2026-03-11	4,254.19	4,260.16	4,218.87	4,244.39	-0.283%	+4.388%
2026-03-10	4,289.33	4,305.96	4,245.15	4,256.43	-0.907%	+4.092%
2026-03-09	4,235.25	4,303.26	4,192.17	4,295.40	+0.410%	+3.148%
2026-03-06	4,282.81	4,288.11	4,241.75	4,277.84	-1.229%	+3.571%
2026-03-05	4,336.34	4,370.83	4,303.70	4,331.09	-0.548%	+2.298%
2026-03-04	4,352.63	4,365.58	4,327.71	4,354.97	+0.291%	+1.737%
2026-03-03	4,315.13	4,355.30	4,250.09	4,342.33	-0.943%	+2.033%
2026-03-02	4,329.09	4,397.40	4,325.11	4,383.69	+0.319%	+1.071%
2026-02-27	4,341.58	4,370.43	4,322.62	4,369.74	-0.185%	+1.393%
2026-02-26	4,366.26	4,379.49	4,331.89	4,377.84	+0.335%	+1.206%
2026-02-25	4,365.09	4,372.18	4,333.03	4,363.24	+0.317%	+1.544%
2026-02-24	4,298.01	4,353.82	4,292.77	4,349.47	+1.180%	+1.866%
2026-02-23	4,344.55	4,352.79	4,279.04	4,298.74	-1.505%	+3.068%
2026-02-20	4,334.27	4,388.41	4,327.54	4,364.42	+0.581%	+1.517%
2026-02-19	4,324.48	4,345.91	4,313.07	4,339.22	-0.206%	+2.106%
2026-02-18	4,328.64	4,366.70	4,325.96	4,348.16	+0.626%	+1.896%
2026-02-17	4,318.90	4,335.97	4,272.22	4,321.12	-0.029%	+2.534%
2026-02-13	4,286.24	4,338.38	4,268.54	4,322.39	+1.237%	+2.504%
2026-02-12	4,362.15	4,380.69	4,260.33	4,269.59	-1.927%	+3.772%
2026-02-11	4,375.27	4,381.33	4,319.08	4,353.47	-0.253%	+1.772%
2026-02-10	4,366.12	4,385.09	4,361.72	4,364.50	+0.037%	+1.515%
2026-02-09	4,342.13	4,371.53	4,332.63	4,362.88	+0.370%	+1.553%
2026-02-06	4,280.19	4,350.52	4,280.19	4,346.79	+2.330%	+1.929%
2026-02-05	4,267.67	4,292.49	4,239.34	4,247.80	-0.901%	+4.304%
2026-02-04	4,280.79	4,308.77	4,247.15	4,286.41	+0.373%	+3.364%
2026-02-03	4,293.89	4,309.21	4,230.26	4,270.48	-0.608%	+3.750%
2026-02-02	4,292.14	4,307.99	4,289.12	4,296.62	+0.521%	+3.119%
2026-01-30	4,290.24	4,311.19	4,246.35	4,274.34	-1.012%	+3.656%
2026-01-29	4,347.61	4,353.49	4,277.10	4,318.03	-0.388%	+2.607%
2026-01-28	4,351.35	4,355.53	4,322.88	4,334.86	+0.094%	+2.209%
2026-01-27	4,346.28	4,347.68	4,319.21	4,330.77	-0.325%	+2.306%
2026-01-26	4,352.80	4,368.44	4,341.19	4,344.89	+0.078%	+1.973%
2026-01-23	4,362.33	4,362.86	4,330.21	4,341.50	-0.534%	+2.053%
2026-01-22	4,386.64	4,398.33	4,360.58	4,364.79	+0.028%	+1.508%
2026-01-21	4,337.01	4,382.46	4,319.19	4,363.57	+1.251%	+1.537%
2026-01-20	4,309.94	4,345.47	4,303.18	4,309.66	-1.181%	+2.807%
2026-01-16	4,370.99	4,376.85	4,349.06	4,361.18	-0.357%	+1.592%
2026-01-15	4,380.45	4,393.88	4,371.73	4,376.79	+0.468%	+1.230%
2026-01-14	4,349.35	4,368.36	4,336.29	4,356.41	+0.057%	+1.703%
2026-01-13	4,360.53	4,369.58	4,343.45	4,353.92	-0.017%	+1.762%
2026-01-12	4,329.68	4,362.79	4,327.34	4,354.64	+0.306%	+1.745%
2026-01-09	4,334.02	4,354.46	4,320.20	4,341.37	+0.716%	+2.056%
2026-01-08	4,269.04	4,317.24	4,267.47	4,310.52	+0.562%	+2.786%
2026-01-07	4,319.31	4,322.48	4,279.14	4,286.41	-0.834%	+3.364%
2026-01-06	4,276.48	4,327.85	4,276.48	4,322.48	+1.033%	+2.502%
2026-01-05	4,238.95	4,293.59	4,238.95	4,278.28	+1.241%	+3.561%
2026-01-02	4,209.14	4,230.45	4,191.82	4,225.82	+0.803%	+4.846%
2025-12-31	4,227.79	4,229.28	4,191.95	4,192.17	-0.980%	+5.688%
2025-12-30	4,244.23	4,249.62	4,233.05	4,233.65	-0.327%	+4.652%
2025-12-29	4,250.16	4,266.38	4,236.83	4,247.52	-0.337%	+4.311%
2025-12-26	4,264.05	4,264.05	4,250.22	4,261.90	-0.049%	+3.959%
2025-12-24	4,251.03	4,270.55	4,249.23	4,263.98	+0.270%	+3.908%
2025-12-23	4,259.47	4,266.73	4,243.37	4,252.49	-0.328%	+4.189%
2025-12-22	4,245.35	4,272.91	4,244.90	4,266.50	+0.851%	+3.847%
2025-12-19	4,207.10	4,239.09	4,206.03	4,230.50	+0.577%	+4.730%
2025-12-18	4,217.71	4,243.08	4,199.20	4,206.25	+0.541%	+5.334%
2025-12-17	4,209.26	4,238.05	4,181.05	4,183.62	-0.587%	+5.904%
2025-12-16	4,224.29	4,235.80	4,186.71	4,208.32	-0.395%	+5.282%
2025-12-15	4,257.42	4,257.42	4,214.85	4,225.00	-0.336%	+4.867%
2025-12-12	4,296.68	4,297.15	4,231.17	4,239.24	-1.043%	+4.514%
2025-12-11	4,241.98	4,286.08	4,238.62	4,283.90	+0.904%	+3.425%
2025-12-10	4,203.90	4,259.45	4,200.08	4,245.51	+1.118%	+4.360%
2025-12-09	4,193.43	4,222.40	4,193.43	4,198.57	-0.109%	+5.527%
2025-12-08	4,229.53	4,230.06	4,198.02	4,203.16	-0.661%	+5.412%
2025-12-05	4,229.81	4,256.74	4,226.08	4,231.12	+0.087%	+4.715%
2025-12-04	4,215.84	4,241.46	4,208.92	4,227.46	+0.243%	+4.806%
2025-12-03	4,184.00	4,219.96	4,181.92	4,217.23	+0.946%	+5.060%
2025-12-02	4,197.19	4,198.79	4,172.40	4,177.69	+0.003%	+6.054%
2025-12-01	4,196.68	4,211.96	4,176.30	4,177.55	-0.582%	+6.058%
2025-11-28	4,196.05	4,209.92	4,192.20	4,202.02	+0.332%	+5.440%
2025-11-26	4,163.49	4,207.75	4,163.49	4,188.12	+0.691%	+5.790%
2025-11-25	4,104.10	4,165.20	4,101.89	4,159.37	+1.561%	+6.521%
2025-11-24	4,075.63	4,107.04	4,065.80	4,095.44	+0.566%	+8.184%
2025-11-21	4,005.78	4,097.49	4,004.99	4,072.39	+1.919%	+8.797%
2025-11-20	4,086.05	4,107.74	3,993.60	3,995.73	-1.279%	+10.884%
2025-11-19	4,054.56	4,076.29	4,033.67	4,047.49	-0.143%	+9.466%
2025-11-18	4,038.15	4,077.42	4,028.67	4,053.29	-0.050%	+9.309%
2025-11-17	4,111.71	4,121.27	4,042.77	4,055.31	-1.564%	+9.255%
2025-11-14	4,089.65	4,148.59	4,086.73	4,119.76	-0.320%	+7.546%
2025-11-13	4,183.61	4,195.20	4,126.81	4,133.00	-1.628%	+7.201%
2025-11-12	4,205.43	4,218.75	4,198.57	4,201.40	+0.027%	+5.456%
2025-11-11	4,181.70	4,206.79	4,179.27	4,200.27	+0.473%	+5.484%
2025-11-10	4,176.06	4,191.72	4,143.74	4,180.51	+0.753%	+5.983%
2025-11-07	4,099.49	4,149.62	4,087.45	4,149.27	+0.773%	+6.781%
2025-11-06	4,156.62	4,164.64	4,109.19	4,117.43	-1.345%	+7.606%
2025-11-05	4,141.40	4,190.94	4,141.23	4,173.55	+0.693%	+6.160%
2025-11-04	4,137.56	4,161.46	4,128.04	4,144.83	-0.614%	+6.895%
2025-11-03	4,172.25	4,172.91	4,124.20	4,170.43	-0.029%	+6.239%
2025-10-31	4,160.89	4,182.17	4,149.65	4,171.64	+0.262%	+6.208%
2025-10-30	4,173.81	4,207.76	4,160.01	4,160.75	-0.456%	+6.486%
2025-10-29	4,214.33	4,221.79	4,166.86	4,179.81	-0.795%	+6.001%
2025-10-28	4,232.90	4,235.60	4,212.11	4,213.31	-0.755%	+5.158%
2025-10-27	4,249.59	4,259.69	4,235.24	4,245.37	+0.506%	+4.364%
2025-10-24	4,248.18	4,250.75	4,223.13	4,224.00	+0.148%	+4.892%
2025-10-23	4,192.33	4,223.83	4,178.23	4,217.75	+0.992%	+5.047%
2025-10-22	4,207.29	4,214.85	4,159.65	4,176.32	-0.795%	+6.089%
2025-10-21	4,183.57	4,219.24	4,173.10	4,209.79	+0.447%	+5.246%
2025-10-20	4,181.03	4,198.81	4,181.03	4,191.04	+0.757%	+5.716%
2025-10-17	4,142.76	4,164.66	4,130.22	4,159.54	+0.155%	+6.517%
2025-10-16	4,194.26	4,198.42	4,134.02	4,153.12	-0.736%	+6.682%
2025-10-15	4,195.94	4,218.38	4,153.14	4,183.92	+0.185%	+5.896%
2025-10-14	4,113.65	4,197.15	4,111.90	4,176.19	+0.593%	+6.092%
2025-10-13	4,133.29	4,165.30	4,130.52	4,151.59	+1.251%	+6.721%
2025-10-10	4,210.32	4,212.53	4,099.46	4,100.31	-2.370%	+8.056%
2025-10-09	4,244.32	4,244.50	4,191.27	4,199.83	-0.942%	+5.495%
2025-10-08	4,218.01	4,242.16	4,199.63	4,239.75	+0.866%	+4.502%
2025-10-07	4,244.43	4,246.50	4,191.75	4,203.33	-0.792%	+5.407%
2025-10-06	4,252.29	4,257.10	4,230.46	4,236.88	+0.067%	+4.573%
2025-10-03	4,237.75	4,260.87	4,233.15	4,234.04	+0.105%	+4.643%
2025-10-02	4,212.08	4,230.67	4,198.01	4,229.61	+0.487%	+4.752%
2025-10-01	4,195.18	4,214.76	4,195.18	4,209.12	-0.005%	+5.262%
2025-09-30	4,200.64	4,212.93	4,179.74	4,209.34	+0.107%	+5.257%
2025-09-29	4,221.30	4,221.63	4,196.87	4,204.84	+0.033%	+5.370%
2025-09-26	4,165.67	4,205.31	4,162.03	4,203.47	+1.164%	+5.404%
2025-09-25	4,161.80	4,164.56	4,138.96	4,155.10	-0.695%	+6.631%
2025-09-24	4,202.25	4,209.47	4,182.93	4,184.20	-0.417%	+5.889%
2025-09-23	4,212.95	4,230.67	4,195.09	4,201.73	-0.178%	+5.448%
2025-09-22	4,192.93	4,214.51	4,185.21	4,209.23	+0.160%	+5.260%
2025-09-19	4,221.47	4,221.47	4,188.57	4,202.51	-0.348%	+5.428%
2025-09-18	4,196.65	4,227.90	4,192.73	4,217.18	+0.896%	+5.061%
2025-09-17	4,183.35	4,234.73	4,154.64	4,179.72	+0.062%	+6.003%
2025-09-16	4,186.68	4,190.20	4,162.06	4,177.11	-0.196%	+6.069%
2025-09-15	4,192.83	4,206.39	4,181.84	4,185.31	-0.013%	+5.861%
2025-09-12	4,217.54	4,219.93	4,184.60	4,185.87	-0.979%	+5.847%
2025-09-11	4,174.62	4,229.81	4,173.16	4,227.24	+1.460%	+4.811%
2025-09-10	4,171.64	4,187.43	4,152.56	4,166.42	-0.055%	+6.341%
2025-09-09	4,188.26	4,189.52	4,161.84	4,168.73	-0.557%	+6.282%
2025-09-08	4,192.50	4,194.57	4,166.42	4,192.06	+0.041%	+5.691%
2025-09-05	4,195.32	4,219.95	4,164.07	4,190.33	+0.113%	+5.734%
2025-09-04	4,147.43	4,186.35	4,140.20	4,185.62	+1.065%	+5.853%
2025-09-03	4,143.00	4,160.96	4,124.57	4,141.53	-0.162%	+6.980%
2025-09-02	4,128.16	4,154.34	4,121.45	4,148.24	-0.422%	+6.807%
2025-08-29	4,180.61	4,187.34	4,153.50	4,165.84	-0.371%	+6.356%
2025-08-28	4,183.34	4,185.69	4,164.63	4,181.36	+0.088%	+5.961%
2025-08-27	4,156.42	4,184.92	4,156.20	4,177.67	+0.386%	+6.055%
2025-08-26	4,152.10	4,166.06	4,149.99	4,161.62	+0.197%	+6.464%
2025-08-25	4,174.74	4,174.89	4,153.12	4,153.43	-0.791%	+6.674%
2025-08-22	4,111.14	4,200.90	4,110.06	4,186.53	+2.236%	+5.830%
2025-08-21	4,088.95	4,101.79	4,078.97	4,094.97	-0.342%	+8.197%
2025-08-20	4,117.41	4,124.60	4,090.00	4,109.03	-0.310%	+7.826%
2025-08-19	4,124.45	4,150.78	4,111.15	4,121.81	-0.047%	+7.492%
2025-08-18	4,115.33	4,128.23	4,114.28	4,123.76	+0.287%	+7.441%
2025-08-15	4,132.03	4,132.03	4,108.95	4,111.96	-0.332%	+7.750%
2025-08-14	4,130.26	4,131.52	4,108.57	4,125.64	-0.852%	+7.392%
2025-08-13	4,114.59	4,162.76	4,110.60	4,161.09	+1.456%	+6.477%
2025-08-12	4,055.67	4,101.94	4,048.88	4,101.38	+1.607%	+8.028%
2025-08-11	4,057.05	4,071.21	4,031.55	4,036.51	-0.413%	+9.764%
2025-08-08	4,063.51	4,071.48	4,046.89	4,053.23	-0.133%	+9.311%
2025-08-07	4,104.69	4,109.04	4,043.56	4,058.63	-0.391%	+9.165%
2025-08-06	4,080.56	4,082.22	4,059.99	4,074.56	-0.068%	+8.739%
2025-08-05	4,097.09	4,099.97	4,059.02	4,077.32	-0.315%	+8.665%
2025-08-04	4,048.80	4,090.66	4,047.43	4,090.19	+1.761%	+8.323%
2025-08-01	4,019.20	4,033.08	3,970.80	4,019.42	-0.643%	+10.230%
2025-07-31	4,073.76	4,096.76	4,038.66	4,045.43	-1.047%	+9.522%
2025-07-30	4,117.80	4,128.41	4,069.36	4,088.25	-0.692%	+8.374%
2025-07-29	4,132.13	4,135.06	4,104.96	4,116.73	-0.137%	+7.625%
2025-07-28	4,135.15	4,135.27	4,115.94	4,122.37	-0.142%	+7.477%
2025-07-25	4,119.38	4,131.06	4,102.26	4,128.23	+0.766%	+7.325%
2025-07-24	4,098.00	4,110.68	4,089.18	4,096.85	-0.153%	+8.147%
2025-07-23	4,094.81	4,104.88	4,086.00	4,103.11	+1.004%	+7.982%
2025-07-22	4,012.36	4,067.20	4,012.36	4,062.34	+1.672%	+9.066%
2025-07-21	4,017.64	4,026.50	3,995.55	3,995.55	-0.239%	+10.889%
2025-07-18	4,022.69	4,022.69	3,994.55	4,005.14	+0.107%	+10.623%
2025-07-17	3,967.59	4,007.95	3,967.59	4,000.84	+0.825%	+10.742%
2025-07-16	3,963.17	3,972.34	3,917.39	3,968.11	+0.409%	+11.656%
2025-07-15	4,022.88	4,023.78	3,951.42	3,951.93	-1.356%	+12.113%
2025-07-14	3,996.60	4,011.29	3,992.51	4,006.27	+0.045%	+10.592%
2025-07-11	4,016.34	4,018.75	4,001.55	4,004.46	-0.862%	+10.642%
2025-07-10	4,027.06	4,059.48	4,019.71	4,039.29	+0.318%	+9.688%
2025-07-09	4,013.73	4,028.60	3,993.04	4,026.48	+0.618%	+10.037%
2025-07-08	3,996.29	4,016.06	3,988.33	4,001.73	+0.200%	+10.718%
2025-07-07	4,014.09	4,025.54	3,972.28	3,993.74	-0.999%	+10.939%
2025-07-03	4,018.45	4,037.95	4,018.45	4,034.02	+0.636%	+9.831%
2025-07-02	3,985.09	4,009.02	3,976.86	4,008.53	+0.475%	+10.530%
2025-07-01	3,943.13	4,011.99	3,941.84	3,989.59	+0.949%	+11.055%
2025-06-30	3,946.78	3,956.33	3,935.96	3,952.10	+0.331%	+12.108%
2025-06-27	3,930.94	3,957.08	3,914.53	3,939.08	+0.428%	+12.479%
2025-06-26	3,903.44	3,924.70	3,894.77	3,922.31	+0.850%	+12.959%
2025-06-25	3,927.34	3,927.34	3,884.64	3,889.24	-0.916%	+13.920%
2025-06-24	3,901.98	3,930.80	3,892.66	3,925.18	+1.097%	+12.877%
2025-06-23	3,841.46	3,884.28	3,826.78	3,882.57	+1.047%	+14.116%
2025-06-20	3,861.91	3,871.00	3,827.74	3,842.35	-0.057%	+15.310%
2025-06-18	3,845.29	3,871.34	3,839.80	3,844.53	-0.012%	+15.245%
2025-06-17	3,865.16	3,878.16	3,840.47	3,844.98	-1.053%	+15.231%
2025-06-16	3,870.84	3,900.87	3,867.87	3,885.89	+1.029%	+14.018%
2025-06-13	3,863.00	3,883.30	3,834.71	3,846.31	-1.317%	+15.191%
2025-06-12	3,868.45	3,897.66	3,865.88	3,897.66	+0.324%	+13.674%
2025-06-11	3,910.70	3,911.42	3,875.98	3,885.09	-0.308%	+14.042%
2025-06-10	3,891.17	3,902.40	3,886.13	3,897.09	+0.393%	+13.690%
2025-06-09	3,894.00	3,899.57	3,869.86	3,881.85	-0.031%	+14.137%
2025-06-06	3,883.74	3,889.56	3,868.28	3,883.06	+0.658%	+14.101%
2025-06-05	3,879.30	3,886.09	3,845.98	3,857.69	-0.350%	+14.852%
2025-06-04	3,877.12	3,887.89	3,870.63	3,871.25	-0.068%	+14.449%
2025-06-03	3,842.31	3,878.48	3,826.67	3,873.88	+0.887%	+14.372%
2025-06-02	3,823.62	3,840.65	3,787.23	3,839.83	+0.174%	+15.386%
2025-05-30	3,821.51	3,842.26	3,795.38	3,833.17	-0.028%	+15.586%
2025-05-29	3,839.67	3,847.13	3,806.16	3,834.24	+0.476%	+15.554%
2025-05-28	3,861.34	3,863.41	3,813.62	3,816.07	-1.196%	+16.104%
2025-05-27	3,830.27	3,863.06	3,811.80	3,862.27	+1.915%	+14.715%
2025-05-23	3,757.39	3,800.84	3,754.96	3,789.70	-0.338%	+16.912%
2025-05-22	3,801.87	3,823.03	3,782.07	3,802.57	-0.227%	+16.516%
2025-05-21	3,860.73	3,868.25	3,805.98	3,811.22	-2.057%	+16.252%
2025-05-20	3,895.77	3,905.27	3,878.99	3,891.28	-0.389%	+13.860%
2025-05-19	3,869.14	3,908.81	3,867.64	3,906.46	-0.207%	+13.418%
2025-05-16	3,878.73	3,914.75	3,868.03	3,914.57	+0.984%	+13.183%
2025-05-15	3,841.12	3,877.74	3,838.59	3,876.41	+0.620%	+14.297%
2025-05-14	3,866.54	3,871.30	3,846.97	3,852.51	-0.404%	+15.006%
2025-05-13	3,857.32	3,883.65	3,855.11	3,868.15	+0.597%	+14.541%
2025-05-12	3,821.37	3,845.76	3,809.32	3,845.19	+3.215%	+15.225%
2025-05-09	3,735.33	3,743.62	3,716.61	3,725.40	+0.113%	+18.930%
2025-05-08	3,711.03	3,756.58	3,701.54	3,721.21	+0.882%	+19.064%
2025-05-07	3,674.68	3,699.11	3,662.45	3,688.68	+0.452%	+20.114%
2025-05-06	3,667.50	3,697.57	3,658.70	3,672.07	-0.453%	+20.657%
2025-05-05	3,678.94	3,712.00	3,670.62	3,688.79	-0.166%	+20.110%
2025-05-02	3,657.24	3,701.85	3,657.24	3,694.92	+2.146%	+19.911%
2025-05-01	3,623.62	3,651.26	3,602.71	3,617.30	+0.213%	+22.484%
2025-04-30	3,567.91	3,614.86	3,525.46	3,609.62	-0.235%	+22.745%
2025-04-29	3,587.57	3,628.54	3,580.39	3,618.14	+0.441%	+22.456%
2025-04-28	3,595.57	3,615.72	3,565.19	3,602.26	+0.335%	+22.996%
2025-04-25	3,581.62	3,594.36	3,559.82	3,590.24	-0.396%	+23.407%
2025-04-24	3,542.50	3,608.30	3,527.68	3,604.50	+2.007%	+22.919%
2025-04-23	3,569.48	3,616.40	3,520.12	3,533.57	+0.991%	+25.387%
2025-04-22	3,444.88	3,509.01	3,442.73	3,498.89	+2.653%	+26.629%
2025-04-21	3,458.70	3,460.14	3,373.51	3,408.45	-2.244%	+29.989%
2025-04-17	3,473.04	3,506.61	3,460.69	3,486.68	+0.766%	+27.073%
2025-04-16	3,484.63	3,508.78	3,427.78	3,460.19	-1.219%	+28.046%
2025-04-15	3,514.81	3,541.29	3,493.87	3,502.90	-0.234%	+26.484%
2025-04-14	3,525.64	3,532.61	3,474.10	3,511.12	+0.964%	+26.188%
2025-04-11	3,415.57	3,488.31	3,376.94	3,477.58	+1.811%	+27.405%
2025-04-10	3,469.27	3,469.27	3,327.80	3,415.71	-3.315%	+29.713%
2025-04-09	3,224.51	3,548.61	3,219.99	3,532.81	+8.702%	+25.413%
2025-04-08	3,408.50	3,426.35	3,208.75	3,250.00	-2.121%	+36.327%
2025-04-07	3,264.37	3,453.73	3,195.66	3,320.44	-0.942%	+33.435%
2025-04-04	3,443.88	3,443.88	3,328.44	3,352.02	-4.854%	+32.178%
2025-04-03	3,609.77	3,609.77	3,521.90	3,523.03	-5.206%	+25.762%
2025-04-02	3,641.70	3,728.66	3,638.37	3,716.53	+1.098%	+19.214%
2025-04-01	3,656.36	3,690.33	3,625.86	3,676.15	+0.429%	+20.523%
2025-03-31	3,612.93	3,677.87	3,589.67	3,660.45	+0.393%	+21.040%
2025-03-28	3,705.54	3,709.28	3,637.39	3,646.13	-1.733%	+21.516%
2025-03-27	3,714.94	3,741.11	3,692.85	3,710.43	-0.321%	+19.410%
2025-03-26	3,752.27	3,764.82	3,711.16	3,722.38	-0.689%	+19.027%
2025-03-25	3,753.92	3,761.07	3,729.18	3,748.22	-0.056%	+18.206%
2025-03-24	3,708.08	3,753.85	3,708.08	3,750.32	+2.215%	+18.140%
2025-03-21	3,644.09	3,673.64	3,631.66	3,669.06	-0.265%	+20.756%
2025-03-20	3,675.00	3,711.93	3,671.96	3,678.82	-0.503%	+20.436%
2025-03-19	3,665.21	3,717.38	3,661.24	3,697.41	+0.992%	+19.830%
2025-03-18	3,679.99	3,681.57	3,648.12	3,661.08	-0.862%	+21.019%
2025-03-17	3,643.93	3,708.69	3,643.93	3,692.92	+1.196%	+19.976%
2025-03-14	3,603.81	3,651.44	3,600.40	3,649.26	+2.193%	+21.411%
2025-03-13	3,623.64	3,628.30	3,557.12	3,570.96	-1.612%	+24.074%
2025-03-12	3,670.25	3,681.59	3,608.49	3,629.46	-0.244%	+22.074%
2025-03-11	3,673.71	3,682.84	3,615.26	3,638.32	-0.942%	+21.777%
2025-03-10	3,700.81	3,726.45	3,647.89	3,672.93	-1.698%	+20.629%
2025-03-07	3,697.31	3,745.94	3,664.02	3,736.39	+0.864%	+18.580%
2025-03-06	3,716.72	3,748.12	3,689.04	3,704.38	-1.371%	+19.605%
2025-03-05	3,713.25	3,762.06	3,695.28	3,755.89	+1.093%	+17.965%
2025-03-04	3,722.53	3,770.86	3,674.34	3,715.29	-0.927%	+19.254%
2025-03-03	3,831.57	3,838.65	3,732.01	3,750.07	-1.785%	+18.148%
2025-02-28	3,780.93	3,818.67	3,763.17	3,818.21	+0.977%	+16.039%
2025-02-27	3,843.51	3,851.33	3,780.52	3,781.25	-1.452%	+17.173%
2025-02-26	3,851.46	3,877.24	3,826.41	3,836.97	+0.005%	+15.472%
2025-02-25	3,845.98	3,856.15	3,810.58	3,836.79	-0.267%	+15.477%
2025-02-24	3,861.24	3,870.50	3,829.43	3,847.07	-0.139%	+15.169%
2025-02-21	3,939.73	3,940.61	3,842.76	3,852.44	-1.826%	+15.008%
2025-02-20	3,943.42	3,944.79	3,905.65	3,924.08	-0.774%	+12.909%
2025-02-19	3,941.38	3,962.01	3,935.72	3,954.68	+0.003%	+12.035%
2025-02-18	3,930.98	3,954.58	3,925.02	3,954.58	+0.857%	+12.038%
2025-02-14	3,934.68	3,940.93	3,917.73	3,920.96	-0.099%	+12.998%
2025-02-13	3,901.19	3,925.71	3,886.88	3,924.85	+0.739%	+12.886%
2025-02-12	3,880.83	3,903.78	3,872.83	3,896.07	-0.690%	+13.720%
2025-02-11	3,922.46	3,931.68	3,911.93	3,923.12	-0.448%	+12.936%
2025-02-10	3,949.81	3,951.82	3,929.82	3,940.79	+0.374%	+12.430%
2025-02-07	3,966.56	3,970.28	3,919.92	3,926.09	-0.688%	+12.851%
2025-02-06	3,965.19	3,966.93	3,928.36	3,953.30	+0.094%	+12.074%
2025-02-05	3,932.26	3,949.77	3,913.12	3,949.58	+0.664%	+12.180%
2025-02-04	3,895.83	3,926.84	3,895.83	3,923.52	+0.523%	+12.925%
2025-02-03	3,878.83	3,919.04	3,853.35	3,903.11	-0.818%	+13.515%
2025-01-31	3,973.34	3,983.88	3,930.23	3,935.30	-1.056%	+12.587%
2025-01-30	3,956.19	3,991.35	3,952.90	3,977.32	+1.265%	+11.397%
2025-01-29	3,948.80	3,948.99	3,913.96	3,927.64	-0.358%	+12.806%
2025-01-28	3,938.36	3,951.32	3,920.35	3,941.77	+0.112%	+12.402%
2025-01-27	3,925.47	3,952.28	3,921.30	3,937.37	-0.796%	+12.527%
2025-01-24	3,980.70	3,981.62	3,961.32	3,968.95	-0.355%	+11.632%
2025-01-23	3,959.60	3,983.11	3,946.08	3,983.10	+0.257%	+11.235%
2025-01-22	3,991.82	3,992.73	3,972.37	3,972.88	-0.227%	+11.522%
2025-01-21	3,963.91	3,985.31	3,958.25	3,981.92	+0.839%	+11.268%
2025-01-17	3,950.27	3,950.77	3,937.16	3,948.78	+0.767%	+12.202%
2025-01-16	3,891.71	3,926.14	3,881.24	3,918.72	+0.886%	+13.063%
2025-01-15	3,893.80	3,906.09	3,876.66	3,884.30	+1.332%	+14.065%
2025-01-14	3,817.48	3,837.63	3,802.21	3,833.23	+0.884%	+15.585%
2025-01-13	3,752.98	3,800.45	3,750.53	3,799.64	+0.513%	+16.606%
2025-01-10	3,801.85	3,806.51	3,770.74	3,780.26	-1.477%	+17.204%
2025-01-08	3,823.84	3,837.79	3,799.64	3,836.93	+0.059%	+15.473%
2025-01-07	3,868.73	3,881.49	3,819.68	3,834.68	-0.607%	+15.541%
2025-01-06	3,865.74	3,896.19	3,853.62	3,858.10	+0.286%	+14.839%
2025-01-03	3,814.05	3,852.45	3,803.21	3,847.11	+1.299%	+15.167%
2025-01-02	3,829.99	3,845.42	3,782.64	3,797.76	-0.170%	+16.664%
2024-12-31	3,821.00	3,831.54	3,796.40	3,804.22	-0.086%	+16.466%
2024-12-30	3,813.28	3,825.49	3,779.15	3,807.48	-1.028%	+16.366%
2024-12-27	3,859.97	3,877.07	3,824.68	3,847.03	-0.975%	+15.170%
2024-12-26	3,865.46	3,890.32	3,861.72	3,884.90	+0.093%	+14.047%
2024-12-24	3,852.60	3,881.92	3,847.53	3,881.30	+0.829%	+14.153%
2024-12-23	3,834.10	3,850.91	3,816.67	3,849.37	+0.218%	+15.100%
2024-12-20	3,791.40	3,876.33	3,790.84	3,841.01	+0.694%	+15.350%
2024-12-19	3,849.37	3,866.95	3,813.37	3,814.54	-0.314%	+16.151%
2024-12-18	3,967.91	3,972.95	3,822.49	3,826.56	-3.487%	+15.786%
2024-12-17	3,977.28	3,992.00	3,957.89	3,964.81	-0.799%	+11.749%
2024-12-16	3,996.00	4,019.90	3,989.52	3,996.73	-0.068%	+10.856%
2024-12-13	4,015.40	4,016.75	3,987.85	3,999.43	-0.431%	+10.781%
2024-12-12	4,033.84	4,037.78	4,016.28	4,016.76	-0.638%	+10.303%
2024-12-11	4,044.69	4,053.40	4,036.98	4,042.57	+0.429%	+9.599%
2024-12-10	4,050.41	4,050.41	4,019.62	4,025.31	-0.784%	+10.069%
2024-12-09	4,080.63	4,085.82	4,056.42	4,057.13	-0.329%	+9.206%
2024-12-06	4,080.57	4,090.61	4,062.36	4,070.53	+0.387%	+8.846%
2024-12-05	4,083.35	4,085.95	4,053.93	4,054.83	-0.806%	+9.268%
2024-12-04	4,087.43	4,091.77	4,070.65	4,087.79	+0.133%	+8.387%
2024-12-03	4,084.68	4,086.47	4,081.23	4,082.38	-0.169%	+8.530%
2024-12-02	4,091.10	4,095.79	4,069.81	4,089.28	+0.127%	+8.347%
2024-11-29	4,086.13	4,098.86	4,084.02	4,084.10	+0.220%	+8.485%

.dark-mode .DlBkS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DlBkS8{ color: #333333; background-color: white; border: 2px solid #333333; }DJTLQUDOW JONES U.S. THEMATIC LONG QUALITY INDindex

DJTLQU
DOW JONES U.S. THEMATIC LONG QUALITY IND
index