Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DVTABX
ADT 1938 THE DOW VALUE TEN PORTFOLIO SERIES 2019-2Q
mf NASDAQ

Inactive
Aug 13, 2020
8.62USD-0.611%(-0.05)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-08-13		8.62068.62068.62068.6206-0.611%0.000%
2020-08-12		8.67368.67368.67368.6736+0.394%-0.611%
2020-08-11		8.63968.63968.63968.6396-0.286%-0.220%
2020-08-10		8.66448.66448.66448.6644+2.253%-0.506%
2020-08-07		8.47358.47358.47358.4735+0.677%+1.736%
2020-08-06		8.41658.41658.41658.4165+0.144%+2.425%
2020-08-05		8.40448.40448.40448.4044+0.862%+2.572%
2020-08-04		8.33268.33268.33268.3326+1.001%+3.456%
2020-08-03		8.25008.25008.25008.2500-0.330%+4.492%
2020-07-31		8.27738.27738.27738.2773-0.920%+4.147%
2020-07-30		8.35428.35428.35428.3542-2.119%+3.189%
2020-07-29		8.53518.53518.53518.5351+0.832%+1.002%
2020-07-28		8.46478.46478.46478.4647-0.731%+1.842%
2020-07-27		8.52708.52708.52708.5270+0.763%+1.098%
2020-07-24		8.46248.46248.46248.4624-0.100%+1.869%
2020-07-23		8.47098.47098.47098.4709-0.572%+1.767%
2020-07-22		8.51968.51968.51968.5196+1.357%+1.186%
2020-07-21		8.40558.40558.40558.4055+1.577%+2.559%
2020-07-20		8.27508.27508.27508.2750-1.353%+4.176%
2020-07-17		8.38858.38858.38858.3885+0.216%+2.767%
2020-07-16		8.37048.37048.37048.3704+0.385%+2.989%
2020-07-15		8.33838.33838.33838.3383+1.051%+3.386%
2020-07-14		8.25168.25168.25168.2516+2.236%+4.472%
2020-07-13		8.07118.07118.07118.0711+0.877%+6.808%
2020-07-10		8.00098.00098.00098.0009+2.141%+7.745%
2020-07-09		7.83327.83327.83327.8332-3.175%+10.052%
2020-07-08		8.09018.09018.09018.0901-0.266%+6.557%
2020-07-07		8.11178.11178.11178.1117-1.611%+6.274%
2020-07-06		8.24458.24458.24458.2445+0.977%+4.562%
2020-07-02		8.16478.16478.16478.1647+1.196%+5.584%
2020-07-01		8.06828.06828.06828.0682-0.688%+6.847%
2020-06-30		8.12418.12418.12418.1241+0.607%+6.111%
2020-06-29		8.07518.07518.07518.0751+2.202%+6.755%
2020-06-26		7.90117.90117.90117.9011-1.946%+9.106%
2020-06-25		8.05798.05798.05798.0579+1.659%+6.983%
2020-06-24		7.92647.92647.92647.9264-3.364%+8.758%
2020-06-23		8.20238.20238.20238.2023-0.455%+5.100%
2020-06-22		8.23988.23988.23988.2398-0.646%+4.621%
2020-06-19		8.29348.29348.29348.2934-0.351%+3.945%
2020-06-18		8.32268.32268.32268.3226+0.137%+3.581%
2020-06-17		8.31128.31128.31128.3112-1.048%+3.723%
2020-06-16		8.39928.39928.39928.3992+1.978%+2.636%
2020-06-15		8.23638.23638.23638.2363+0.258%+4.666%
2020-06-12		8.21518.21518.21518.2151+1.984%+4.936%
2020-06-11		8.05538.05538.05538.0553-7.440%+7.018%
2020-06-10		8.70288.70288.70288.7028-1.755%-0.945%
2020-06-09		8.85838.85838.85838.8583-2.520%-2.683%
2020-06-08		9.08739.08739.08739.0873+2.074%-5.136%
2020-06-05		8.90278.90278.90278.9027+2.982%-3.169%
2020-06-04		8.64498.64498.64498.6449+0.523%-0.281%
2020-06-03		8.59998.59998.59998.5999+1.914%+0.241%
2020-06-02		8.43848.43848.43848.4384+1.625%+2.159%
2020-06-01		8.30358.30358.30358.3035-0.751%+3.819%
2020-05-29		8.36638.36638.36638.3663+0.560%+3.040%
2020-05-28		8.31978.31978.31978.3197-0.705%+3.617%
2020-05-27		8.37888.37888.37888.3788+2.016%+2.886%
2020-05-26		8.21328.21328.21328.2132+3.172%+4.960%
2020-05-22		7.96077.96077.96077.9607-1.497%+8.289%
2020-05-20		8.08178.08178.08178.0817+1.605%+6.668%
2020-05-19		7.95407.95407.95407.9540-1.849%+8.381%
2020-05-18		8.10388.10388.10388.1038+4.996%+6.377%
2020-05-15		7.71827.71827.71827.7182-0.087%+11.692%
2020-05-14		7.72497.72497.72497.7249+1.091%+11.595%
2020-05-13		7.64157.64157.64157.6415-2.735%+12.813%
2020-05-12		7.85647.85647.85647.8564-2.072%+9.727%
2020-05-11		8.02268.02268.02268.0226-0.924%+7.454%
2020-05-08		8.09748.09748.09748.0974+2.763%+6.461%
2020-05-07		7.87977.87977.87977.8797-0.115%+9.403%
2020-05-06		7.88887.88887.88887.8888-1.427%+9.276%
2020-05-05		8.00308.00308.00308.0030+0.629%+7.717%
2020-05-04		7.95307.95307.95307.9530-0.123%+8.394%
2020-05-01		7.96287.96287.96287.9628-3.185%+8.261%
2020-04-30		8.22488.22488.22488.2248-2.258%+4.812%
2020-04-29		8.41488.41488.41488.4148+2.102%+2.446%
2020-04-28		8.24168.24168.24168.2416+0.740%+4.599%
2020-04-27		8.18118.18118.18118.1811+2.029%+5.372%
2020-04-24		8.01848.01848.01848.0184+1.217%+7.510%
2020-04-23		7.92207.92207.92207.9220+1.003%+8.818%
2020-04-22		7.84337.84337.84337.8433+1.886%+9.910%
2020-04-21		7.69817.69817.69817.6981-2.102%+11.983%
2020-04-20		7.86347.86347.86347.8634-2.506%+9.629%
2020-04-17		8.06558.06558.06558.0655+3.774%+6.882%
2020-04-16		7.77227.77227.77227.7722-0.791%+10.916%
2020-04-15		7.83427.83427.83427.8342-3.841%+10.038%
2020-04-14		8.14718.14718.14718.1471+2.408%+5.812%
2020-04-13		7.95557.95557.95557.9555-2.145%+8.360%
2020-04-09		8.12998.12998.12998.1299+0.808%+6.036%
2020-04-08		8.06478.06478.06478.0647+3.183%+6.893%
2020-04-07		7.81597.81597.81597.8159+0.802%+10.296%
2020-04-06		7.75377.75377.75377.7537+5.381%+11.180%
2020-04-03		7.35787.35787.35787.3578-1.006%+17.163%
2020-04-02		7.43267.43267.43267.4326+3.786%+15.984%
2020-04-01		7.16157.16157.16157.1615-4.023%+20.374%
2020-03-31		7.46177.46177.46177.4617+0.113%+15.531%
2020-03-30		7.45337.45337.45337.4533+3.940%+15.662%
2020-03-27		7.17087.17087.17087.1708-3.857%+20.218%
2020-03-26		7.45857.45857.45857.4585+6.021%+15.581%
2020-03-25		7.03497.03497.03497.0349+1.099%+22.540%
2020-03-24		6.95846.95846.95846.9584+7.774%+23.888%
2020-03-23		6.45656.45656.45656.4565-3.699%+33.518%
2020-03-20		6.70456.70456.70456.7045-5.013%+28.579%
2020-03-19		7.05837.05837.05837.0583-1.819%+22.134%
2020-03-18		7.18917.18917.18917.1891-2.347%+19.912%
2020-03-17		7.36197.36197.36197.3619+6.837%+17.097%
2020-03-16		6.89086.89086.89086.8908-7.967%+25.103%
2020-03-13		7.48737.48737.48737.4873+6.960%+15.136%
2020-03-12		7.00017.00017.00017.0001-9.675%+23.150%
2020-03-11		7.74997.74997.74997.7499-4.834%+11.235%
2020-03-10		8.14368.14368.14368.1436+3.430%+5.857%
2020-03-09		7.87357.87357.87357.8735-9.319%+9.489%
2020-03-06		8.68268.68268.68268.6826-0.977%-0.714%
2020-03-05		8.76838.76838.76838.7683-2.696%-1.684%
2020-03-04		9.01129.01129.01129.0112+4.370%-4.335%
2020-03-03		8.63398.63398.63398.6339-2.772%-0.154%
2020-03-02		8.88018.88018.88018.8801+3.884%-2.922%
2020-02-28		8.54818.54818.54818.5481-0.687%+0.848%
2020-02-27		8.60728.60728.60728.6072-3.716%+0.156%
2020-02-26		8.93948.93948.93948.9394-0.482%-3.566%
2020-02-25		8.98278.98278.98278.9827-2.890%-4.031%
2020-02-24		9.25009.25009.25009.2500-3.101%-6.804%
2020-02-21		9.54609.54609.54609.5460-0.432%-9.694%
2020-02-20		9.58749.58749.58749.5874-0.090%-10.084%
2020-02-19		9.59609.59609.59609.5960+0.221%-10.165%
2020-02-18		9.57489.57489.57489.5748-1.316%-9.966%
2020-02-13		9.70259.70259.70259.7025-0.735%-11.151%
2020-02-12		9.77439.77439.77439.7743+0.818%-11.803%
2020-02-11		9.69509.69509.69509.6950+0.187%-11.082%
2020-02-10		9.67699.67699.67699.6769+0.314%-10.916%
2020-02-07		9.64669.64669.64669.6466-0.868%-10.636%
2020-02-06		9.73119.73119.73119.7311-0.003%-11.412%
2020-02-05		9.73149.73149.73149.7314+2.501%-11.415%
2020-02-04		9.49409.49409.49409.4940+1.167%-9.199%
2020-02-03		9.38459.38459.38459.3845-0.309%-8.140%
2020-01-31		9.41369.41369.41369.4136-1.432%-8.424%
2020-01-30		9.55049.55049.55049.5504+0.145%-9.736%
2020-01-29		9.53669.53669.53669.5366-0.515%-9.605%
2020-01-28		9.58609.58609.58609.5860-0.733%-10.071%
2020-01-27		9.65689.65689.65689.6568-1.198%-10.730%
2020-01-24		9.77399.77399.77399.7739-1.323%-11.800%
2020-01-23		9.90499.90499.90499.9049-0.081%-12.966%
2020-01-22		9.91299.91299.91299.9129-0.376%-13.037%
2020-01-21		9.95039.95039.95039.9503-0.691%-13.363%
2020-01-17		10.019510.019510.019510.0195+0.209%-13.962%
2020-01-16		9.99869.99869.99869.9986+0.510%-13.782%
2020-01-15		9.94799.94799.94799.9479+0.128%-13.343%
2020-01-14		9.93529.93529.93529.9352+0.046%-13.232%
2020-01-13		9.93069.93069.93069.9306+0.432%-13.192%
2020-01-10		9.88799.88799.88799.8879-0.302%-12.817%
2020-01-09		9.91799.91799.91799.9179-0.382%-13.080%
2020-01-08		9.95599.95599.95599.9559-0.332%-13.412%
2020-01-07		9.98919.98919.98919.9891-0.662%-13.700%
2020-01-06		10.055710.055710.055710.0557+0.033%-14.272%
2020-01-03		10.052410.052410.052410.0524-0.879%-14.243%
2020-01-02		10.141510.141510.141510.1415+0.414%-14.997%
2019-12-31		10.099710.099710.099710.0997+0.415%-14.645%
2019-12-30		10.058010.058010.058010.0580-0.673%-14.291%
2019-12-27		10.126110.126110.126110.1261+0.056%-14.868%
2019-12-26		10.120410.120410.120410.1204+0.320%-14.820%
2019-12-24		10.088110.088110.088110.0881-0.359%-14.547%
2019-12-23		10.124410.124410.124410.1244+0.312%-14.853%
2019-12-20		10.092910.092910.092910.0929+1.181%-14.587%
2019-12-19		9.97519.97519.97519.9751+0.175%-13.579%
2019-12-18		9.95779.95779.95779.9577-0.232%-13.428%
2019-12-17		9.98099.98099.98099.9809-0.117%-13.629%
2019-12-16		9.99269.99269.99269.9926+0.716%-13.730%
2019-12-13		9.92169.92169.92169.9216-0.765%-13.113%
2019-12-12		9.99819.99819.99819.9981+1.185%-13.778%
2019-12-11		9.88109.88109.88109.8810-0.146%-12.756%
2019-12-10		9.89549.89549.89549.8954-0.213%-12.883%
2019-12-09		9.91659.91659.91659.9165-0.687%-13.068%
2019-12-06		9.98519.98519.98519.9851+1.207%-13.665%
2019-12-05		9.86609.86609.86609.8660-0.184%-12.623%
2019-12-04		9.88429.88429.88429.8842+0.551%-12.784%
2019-12-03		9.83009.83009.83009.8300-0.905%-12.303%
2019-12-02		9.91989.91989.91989.9198-0.448%-13.097%
2019-11-29		9.96449.96449.96449.96440.000%-13.486%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC