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

DVTACX
ADT 1959 THE DOW VALUE TEN PORTFOLIO SERIES 2019-3Q
mf NASDAQ

Inactive
Nov 16, 2020
9.42USD+0.790%(+0.07)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-11-16		9.42139.42139.42139.4213+0.790%0.000%
2020-11-13		9.34759.34759.34759.3475+1.973%+0.790%
2020-11-12		9.16669.16669.16669.1666-1.557%+2.779%
2020-11-11		9.31169.31169.31169.3116-1.002%+1.178%
2020-11-10		9.40589.40589.40589.4058+2.289%+0.165%
2020-11-09		9.19539.19539.19539.1953+5.812%+2.458%
2020-11-06		8.69028.69028.69028.6902-0.535%+8.413%
2020-11-05		8.73698.73698.73698.7369+2.170%+7.833%
2020-11-04		8.55138.55138.55138.5513-2.298%+10.174%
2020-11-03		8.75248.75248.75248.7524+1.274%+7.642%
2020-11-02		8.64238.64238.64238.6423+2.859%+9.014%
2020-10-30		8.40218.40218.40218.4021+0.626%+12.130%
2020-10-29		8.34988.34988.34988.3498+1.033%+12.833%
2020-10-28		8.26448.26448.26448.2644-3.476%+13.999%
2020-10-27		8.56208.56208.56208.5620-1.804%+10.036%
2020-10-26		8.71938.71938.71938.7193-2.069%+8.051%
2020-10-23		8.90358.90358.90358.9035+0.136%+5.816%
2020-10-22		8.89148.89148.89148.8914+1.315%+5.960%
2020-10-21		8.77608.77608.77608.7760-1.088%+7.353%
2020-10-20		8.87258.87258.87258.8725-0.099%+6.185%
2020-10-19		8.88138.88138.88138.8813-0.944%+6.080%
2020-10-16		8.96598.96598.96598.9659+0.881%+5.079%
2020-10-15		8.88768.88768.88768.8876+0.415%+6.005%
2020-10-14		8.85098.85098.85098.8509+0.226%+6.445%
2020-10-13		8.83098.83098.83098.8309-1.013%+6.686%
2020-10-12		8.92138.92138.92138.9213+0.323%+5.605%
2020-10-09		8.89268.89268.89268.8926-0.257%+5.945%
2020-10-08		8.91558.91558.91558.9155+1.584%+5.673%
2020-10-07		8.77658.77658.77658.7765+1.389%+7.347%
2020-10-06		8.65638.65638.65638.6563-0.932%+8.837%
2020-10-05		8.73778.73778.73778.7377+1.572%+7.824%
2020-10-02		8.60258.60258.60258.6025+0.689%+9.518%
2020-10-01		8.54368.54368.54368.5436-1.097%+10.273%
2020-09-30		8.63848.63848.63848.6384+0.815%+9.063%
2020-09-29		8.56868.56868.56868.5686-1.097%+9.951%
2020-09-28		8.66368.66368.66368.6636+1.506%+8.746%
2020-09-25		8.53518.53518.53518.5351+0.323%+10.383%
2020-09-24		8.50768.50768.50768.5076+0.045%+10.740%
2020-09-23		8.50388.50388.50388.5038-2.048%+10.789%
2020-09-22		8.68168.68168.68168.6816+0.238%+8.520%
2020-09-21		8.66108.66108.66108.6610-3.083%+8.778%
2020-09-18		8.93658.93658.93658.9365-0.952%+5.425%
2020-09-17		9.02249.02249.02249.0224+1.009%+4.421%
2020-09-16		8.93238.93238.93238.9323+0.740%+5.475%
2020-09-15		8.86678.86678.86678.8667-0.325%+6.255%
2020-09-14		8.89568.89568.89568.8956+0.645%+5.910%
2020-09-11		8.83868.83868.83868.8386+1.273%+6.593%
2020-09-10		8.72758.72758.72758.7275-1.495%+7.950%
2020-09-09		8.86008.86008.86008.8600+0.408%+6.335%
2020-09-08		8.82408.82408.82408.8240-1.427%+6.769%
2020-09-04		8.95178.95178.95178.9517-0.029%+5.246%
2020-09-03		8.95438.95438.95438.9543-1.389%+5.215%
2020-09-02		9.08049.08049.08049.0804+2.289%+3.754%
2020-09-01		8.87728.87728.87728.8772+0.176%+6.129%
2020-08-31		8.86168.86168.86168.8616-1.162%+6.316%
2020-08-28		8.96588.96588.96588.9658+0.694%+5.080%
2020-08-27		8.90408.90408.90408.9040+0.209%+5.810%
2020-08-26		8.88548.88548.88548.8854-0.223%+6.031%
2020-08-25		8.90538.90538.90538.9053-0.801%+5.794%
2020-08-24		8.97728.97728.97728.9772+1.899%+4.947%
2020-08-21		8.80998.80998.80998.8099+0.043%+6.940%
2020-08-20		8.80618.80618.80618.8061-0.627%+6.986%
2020-08-19		8.86178.86178.86178.8617-0.715%+6.315%
2020-08-18		8.92558.92558.92558.9255-0.020%+5.555%
2020-08-17		8.92738.92738.92738.9273-0.529%+5.534%
2020-08-14		8.97488.97488.97488.9748+0.367%+4.975%
2020-08-13		8.94208.94208.94208.9420-0.651%+5.360%
2020-08-12		9.00069.00069.00069.0006+0.375%+4.674%
2020-08-11		8.96708.96708.96708.9670-0.301%+5.066%
2020-08-10		8.99418.99418.99418.9941+2.318%+4.750%
2020-08-07		8.79038.79038.79038.7903+0.684%+7.178%
2020-08-06		8.73068.73068.73068.7306+0.120%+7.911%
2020-08-05		8.72018.72018.72018.7201+0.893%+8.041%
2020-08-04		8.64298.64298.64298.6429+1.001%+9.006%
2020-08-03		8.55728.55728.55728.5572-0.333%+10.098%
2020-07-31		8.58588.58588.58588.5858-0.938%+9.731%
2020-07-30		8.66718.66718.66718.6671-2.160%+8.702%
2020-07-29		8.85848.85848.85848.8584+0.873%+6.354%
2020-07-28		8.78178.78178.78178.7817-0.730%+7.283%
2020-07-27		8.84638.84638.84638.8463+0.811%+6.500%
2020-07-24		8.77518.77518.77518.7751-0.125%+7.364%
2020-07-23		8.78618.78618.78618.7861-0.592%+7.230%
2020-07-22		8.83848.83848.83848.8384+1.380%+6.595%
2020-07-21		8.71818.71818.71818.7181+1.541%+8.066%
2020-07-20		8.58588.58588.58588.5858-1.363%+9.731%
2020-07-17		8.70448.70448.70448.7044+0.180%+8.236%
2020-07-16		8.68888.68888.68888.6888+0.394%+8.430%
2020-07-15		8.65478.65478.65478.6547+1.063%+8.858%
2020-07-14		8.56378.56378.56378.5637+2.263%+10.014%
2020-07-13		8.37428.37428.37428.3742+0.945%+12.504%
2020-07-10		8.29588.29588.29588.2958+2.124%+13.567%
2020-07-09		8.12338.12338.12338.1233-3.149%+15.979%
2020-07-08		8.38748.38748.38748.3874-0.295%+12.327%
2020-07-07		8.41228.41228.41228.4122-1.634%+11.996%
2020-07-06		8.55198.55198.55198.5519+0.985%+10.166%
2020-07-02		8.46858.46858.46858.4685+1.237%+11.251%
2020-07-01		8.36508.36508.36508.3650-0.647%+12.628%
2020-06-30		8.41958.41958.41958.4195+0.589%+11.899%
2020-06-29		8.37028.37028.37028.3702+2.209%+12.558%
2020-06-26		8.18938.18938.18938.1893-1.901%+15.044%
2020-06-25		8.34808.34808.34808.3480+1.688%+12.857%
2020-06-24		8.20948.20948.20948.2094-3.410%+14.762%
2020-06-23		8.49928.49928.49928.4992-0.446%+10.849%
2020-06-22		8.53738.53738.53738.5373-0.646%+10.355%
2020-06-19		8.59288.59288.59288.5928-0.309%+9.642%
2020-06-18		8.61948.61948.61948.6194+0.116%+9.303%
2020-06-17		8.60948.60948.60948.6094-1.063%+9.430%
2020-06-16		8.70198.70198.70198.7019+1.952%+8.267%
2020-06-15		8.53538.53538.53538.5353+0.256%+10.380%
2020-06-12		8.51358.51358.51358.5135+2.008%+10.663%
2020-06-11		8.34598.34598.34598.3459-7.493%+12.885%
2020-06-10		9.02199.02199.02199.0219-1.770%+4.427%
2020-06-09		9.18459.18459.18459.1845-2.534%+2.578%
2020-06-08		9.42339.42339.42339.4233+2.089%-0.021%
2020-06-05		9.23059.23059.23059.2305+2.996%+2.067%
2020-06-04		8.96208.96208.96208.9620+0.554%+5.125%
2020-06-03		8.91268.91268.91268.9126+1.915%+5.708%
2020-06-02		8.74518.74518.74518.7451+1.699%+7.732%
2020-06-01		8.59908.59908.59908.5990-0.828%+9.563%
2020-05-29		8.67088.67088.67088.6708+0.549%+8.655%
2020-05-28		8.62358.62358.62358.6235-0.706%+9.251%
2020-05-27		8.68488.68488.68488.6848+2.034%+8.480%
2020-05-26		8.51178.51178.51178.5117+3.200%+10.686%
2020-05-22		8.24788.24788.24788.2478-0.268%+14.228%
2020-05-21		8.27008.27008.27008.2700-1.205%+13.921%
2020-05-20		8.37098.37098.37098.3709+1.576%+12.548%
2020-05-19		8.24108.24108.24108.2410-1.862%+14.322%
2020-05-18		8.39748.39748.39748.3974+5.045%+12.193%
2020-05-15		7.99417.99417.99417.9941-0.046%+17.853%
2020-05-14		7.99787.99787.99787.9978+1.152%+17.799%
2020-05-13		7.90677.90677.90677.9067-2.731%+19.156%
2020-05-12		8.12878.12878.12878.1287-2.077%+15.902%
2020-05-11		8.30118.30118.30118.3011-0.901%+13.495%
2020-05-08		8.37668.37668.37668.3766+2.761%+12.472%
2020-05-07		8.15158.15158.15158.1515-0.140%+15.578%
2020-05-06		8.16298.16298.16298.1629-1.426%+15.416%
2020-05-05		8.28108.28108.28108.2810+0.645%+13.770%
2020-05-04		8.22798.22798.22798.2279-0.142%+14.504%
2020-05-01		8.23968.23968.23968.2396-3.281%+14.342%
2020-04-30		8.51918.51918.51918.5191-2.223%+10.590%
2020-04-29		8.71288.71288.71288.7128+2.131%+8.132%
2020-04-28		8.53108.53108.53108.5310+0.775%+10.436%
2020-04-27		8.46548.46548.46548.4654+2.039%+11.292%
2020-04-24		8.29628.29628.29628.2962+1.236%+13.562%
2020-04-23		8.19498.19498.19498.1949+1.072%+14.965%
2020-04-22		8.10808.10808.10808.1080+1.894%+16.198%
2020-04-21		7.95737.95737.95737.9573-2.089%+18.398%
2020-04-20		8.12718.12718.12718.1271-2.520%+15.924%
2020-04-17		8.33728.33728.33728.3372+3.806%+13.003%
2020-04-16		8.03158.03158.03158.0315-0.766%+17.304%
2020-04-15		8.09358.09358.09358.0935-3.885%+16.406%
2020-04-14		8.42068.42068.42068.4206+2.386%+11.884%
2020-04-13		8.22448.22448.22448.2244-2.178%+14.553%
2020-04-09		8.40758.40758.40758.4075+0.795%+12.058%
2020-04-08		8.34128.34128.34128.3412+3.230%+12.949%
2020-04-07		8.08028.08028.08028.0802+0.837%+16.597%
2020-04-06		8.01318.01318.01318.0131+5.337%+17.574%
2020-04-03		7.60717.60717.60717.6071-0.993%+23.849%
2020-04-02		7.68347.68347.68347.6834+3.774%+22.619%
2020-04-01		7.40407.40407.40407.4040-3.999%+27.246%
2020-03-31		7.71247.71247.71247.7124+0.200%+22.158%
2020-03-30		7.69707.69707.69707.6970+3.914%+22.402%
2020-03-27		7.40717.40717.40717.4071-3.836%+27.193%
2020-03-26		7.70267.70267.70267.7026+5.910%+22.313%
2020-03-25		7.27287.27287.27287.2728+1.094%+29.542%
2020-03-24		7.19417.19417.19417.1941+7.812%+30.959%
2020-03-23		6.67286.67286.67286.6728-3.704%+41.190%
2020-03-20		6.92956.92956.92956.9295-5.006%+35.959%
2020-03-19		7.29477.29477.29477.2947-1.652%+29.153%
2020-03-18		7.41727.41727.41727.4172-2.125%+27.020%
2020-03-17		7.57827.57827.57827.5782+6.973%+24.321%
2020-03-16		7.08427.08427.08427.0842-7.966%+32.990%
2020-03-13		7.69747.69747.69747.6974+7.038%+22.396%
2020-03-12		7.19137.19137.19137.1913-9.680%+31.010%
2020-03-11		7.96207.96207.96207.9620-4.956%+18.328%
2020-03-10		8.37728.37728.37728.3772+3.418%+12.464%
2020-03-09		8.10038.10038.10038.1003-9.491%+16.308%
2020-03-06		8.94978.94978.94978.9497-0.967%+5.269%
2020-03-05		9.03719.03719.03719.0371-2.716%+4.251%
2020-03-04		9.28949.28949.28949.2894+4.349%+1.420%
2020-03-03		8.90228.90228.90228.9022-2.827%+5.831%
2020-03-02		9.16129.16129.16129.1612+3.853%+2.839%
2020-02-28		8.82138.82138.82138.8213-0.601%+6.802%
2020-02-27		8.87468.87468.87468.8746-3.698%+6.160%
2020-02-26		9.21549.21549.21549.2154-0.463%+2.234%
2020-02-25		9.25839.25839.25839.2583-2.932%+1.761%
2020-02-24		9.53809.53809.53809.5380-3.146%-1.224%
2020-02-21		9.84789.84789.84789.8478-0.456%-4.331%
2020-02-20		9.89299.89299.89299.8929-0.077%-4.767%
2020-02-19		9.90059.90059.90059.9005+0.211%-4.840%
2020-02-18		9.87979.87979.87979.8797-0.806%-4.640%
2020-02-14		9.96009.96009.96009.9600-0.546%-5.409%
2020-02-13		10.014710.014710.014710.0147-0.784%-5.925%
2020-02-12		10.093810.093810.093810.0938+0.842%-6.663%
2020-02-11		10.009510.009510.009510.0095+0.237%-5.876%
2020-02-10		9.98589.98589.98589.9858+0.285%-5.653%
2020-02-07		9.95749.95749.95749.9574-0.926%-5.384%
2020-02-06		10.050510.050510.050510.0505-0.020%-6.260%
2020-02-05		10.052510.052510.052510.0525+2.552%-6.279%
2020-02-04		9.80239.80239.80239.8023+1.188%-3.887%
2020-02-03		9.68729.68729.68729.6872-0.316%-2.745%
2020-01-31		9.71799.71799.71799.7179-1.506%-3.052%
2020-01-30		9.86659.86659.86659.8665+0.063%-4.512%
2020-01-29		9.86039.86039.86039.8603-0.483%-4.452%
2020-01-28		9.90829.90829.90829.9082-0.801%-4.914%
2020-01-27		9.98829.98829.98829.9882-1.232%-5.676%
2020-01-24		10.112810.112810.112810.1128-1.365%-6.838%
2020-01-23		10.252810.252810.252810.2528-0.086%-8.110%
2020-01-22		10.261610.261610.261610.2616-0.458%-8.189%
2020-01-21		10.308810.308810.308810.3088-0.725%-8.609%
2020-01-17		10.384110.384110.384110.3841+0.224%-9.272%
2020-01-16		10.360910.360910.360910.3609+0.509%-9.069%
2020-01-15		10.308410.308410.308410.3084+0.112%-8.606%
2020-01-14		10.296910.296910.296910.2969+0.063%-8.504%
2020-01-13		10.290410.290410.290410.2904+0.434%-8.446%
2020-01-10		10.245910.245910.245910.2459-0.312%-8.048%
2020-01-09		10.278010.278010.278010.2780-0.428%-8.335%
2020-01-08		10.322210.322210.322210.3222-0.299%-8.728%
2020-01-07		10.353210.353210.353210.3532-0.658%-9.001%
2020-01-06		10.421810.421810.421810.4218+0.035%-9.600%
2020-01-03		10.418210.418210.418210.4182-0.908%-9.569%
2020-01-02		10.513710.513710.513710.5137+0.432%-10.390%
2019-12-31		10.468510.468510.468510.4685+0.422%-10.003%
2019-12-30		10.424510.424510.424510.4245-0.687%-9.623%
2019-12-27		10.496610.496610.496610.4966+0.036%-10.244%
2019-12-26		10.492810.492810.492810.4928+0.320%-10.212%
2019-12-24		10.459310.459310.459310.4593-0.362%-9.924%
2019-12-23		10.497310.497310.497310.4973+0.337%-10.250%
2019-12-20		10.462010.462010.462010.4620+1.176%-9.947%
2019-12-19		10.340410.340410.340410.3404+0.161%-8.888%
2019-12-18		10.323810.323810.323810.3238-0.219%-8.742%
2019-12-17		10.346510.346510.346510.3465-0.110%-8.942%
2019-12-16		10.357910.357910.357910.3579+0.757%-9.042%
2019-12-13		10.280110.280110.280110.2801-0.806%-8.354%
2019-12-12		10.363610.363610.363610.3636+1.223%-9.092%
2019-12-11		10.238410.238410.238410.2384-0.140%-7.981%
2019-12-10		10.252810.252810.252810.2528-0.215%-8.110%
2019-12-09		10.274910.274910.274910.2749-0.681%-8.308%
2019-12-06		10.345310.345310.345310.3453+1.257%-8.932%
2019-12-05		10.216910.216910.216910.2169-0.192%-7.787%
2019-12-04		10.236610.236610.236610.2366+0.554%-7.965%
2019-12-03		10.180210.180210.180210.1802-0.960%-7.455%
2019-12-02		10.278910.278910.278910.2789-0.472%-8.343%
2019-11-29		10.327610.327610.327610.3276-0.534%-8.776%
2019-11-27		10.383010.383010.383010.3830+0.112%-9.262%
2019-11-26		10.371410.371410.371410.3714-0.263%-9.161%
2019-11-25		10.398810.398810.398810.3988+0.665%-9.400%
2019-11-22		10.330110.330110.330110.3301+0.422%-8.798%
2019-11-21		10.286710.286710.286710.2867+0.735%-8.413%
2019-11-20		10.211610.211610.211610.2116-0.606%-7.739%
2019-11-19		10.273910.273910.273910.2739-0.407%-8.299%
2019-11-18		10.315910.315910.315910.3159-0.588%-8.672%
2019-11-15		10.376910.376910.376910.3769+0.860%-9.209%
2019-11-14		10.288410.288410.288410.2884-1.008%-8.428%
2019-11-13		10.393210.393210.393210.3932-0.558%-9.351%
2019-11-12		10.451510.451510.451510.4515-0.310%-9.857%
2019-11-11		10.484010.484010.484010.4840+0.047%-10.136%
2019-11-08		10.479110.479110.479110.4791-0.282%-10.094%
2019-11-07		10.508710.508710.508710.5087+0.588%-10.348%
2019-11-06		10.447310.447310.447310.4473-0.538%-9.821%
2019-11-05		10.503810.503810.503810.5038+0.163%-10.306%
2019-11-04		10.486710.486710.486710.4867+1.804%-10.160%
2019-11-01		10.300910.300910.300910.3009+2.035%-8.539%
2019-10-31		10.095510.095510.095510.0955-0.868%-6.678%
2019-10-30		10.183910.183910.183910.1839-0.137%-7.488%
2019-10-29		10.197910.197910.197910.1979+0.253%-7.615%
2019-10-28		10.172210.172210.172210.1722+0.435%-7.382%
2019-10-25		10.128110.128110.128110.1281+1.261%-6.979%
2019-10-24		10.002010.002010.002010.0020-0.396%-5.806%
2019-10-23		10.041810.041810.041810.0418+0.552%-6.179%
2019-10-22		9.98679.98679.98679.9867+0.463%-5.662%
2019-10-21		9.94079.94079.94079.9407+0.029%-5.225%
2019-10-18		9.93789.93789.93789.9378+0.015%-5.197%
2019-10-17		9.93639.93639.93639.9363+0.173%-5.183%
2019-10-16		9.91919.91919.91919.9191-0.532%-5.019%
2019-10-15		9.97229.97229.97229.9722+0.997%-5.524%
2019-10-14		9.87389.87389.87389.8738-0.010%-4.583%
2019-10-11		9.87489.87489.87489.8748+1.898%-4.592%
2019-10-10		9.69099.69099.69099.6909+1.195%-2.782%
2019-10-09		9.57659.57659.57659.5765+0.438%-1.621%
2019-10-08		9.53479.53479.53479.5347-1.590%-1.189%
2019-10-07		9.68889.68889.68889.6888+0.209%-2.761%
2019-10-03		9.66869.66869.66869.6686-1.720%-2.558%
2019-10-01		9.83789.83789.83789.8378-1.917%-4.234%
2019-09-30		10.030110.030110.030110.0301+0.248%-6.070%
2019-09-27		10.005310.005310.005310.0053+0.093%-5.837%
2019-09-26		9.99609.99609.99609.9960-0.432%-5.749%
2019-09-25		10.039410.039410.039410.0394+0.395%-6.157%
2019-09-24		9.99999.99999.99999.9999-0.967%-5.786%
2019-09-23		10.097510.097510.097510.0975-0.199%-6.697%
2019-09-20		10.117610.117610.117610.1176-0.050%-6.882%
2019-09-19		10.122710.122710.122710.1227-0.003%-6.929%
2019-09-18		10.123010.123010.123010.1230-0.355%-6.932%
2019-09-17		10.159110.159110.159110.1591-0.567%-7.262%
2019-09-16		10.217010.217010.217010.2170+0.006%-7.788%
2019-09-13		10.216410.216410.216410.2164+0.386%-7.783%
2019-09-12		10.177110.177110.177110.1771-0.305%-7.426%
2019-09-11		10.208210.208210.208210.2082+0.500%-7.709%
2019-09-10		10.157410.157410.157410.1574+1.840%-7.247%
2019-09-09		9.97399.97399.97399.9739+1.415%-5.540%
2019-09-06		9.83479.83479.83479.8347+0.240%-4.203%
2019-09-05		9.81129.81129.81129.8112+1.574%-3.974%
2019-09-04		9.65929.65929.65929.6592+0.292%-2.463%
2019-08-30		9.63119.63119.63119.6311+0.565%-2.178%
2019-08-29		9.57709.57709.57709.5770+1.039%-1.626%
2019-08-28		9.47859.47859.47859.4785+1.380%-0.603%
2019-08-27		9.34959.34959.34959.3495-0.192%+0.768%
2019-08-26		9.36759.36759.36759.3675+0.803%+0.574%
2019-08-23		9.29299.29299.29299.2929-2.699%+1.382%
2019-08-22		9.55079.55079.55079.5507-0.132%-1.355%
2019-08-21		9.56339.56339.56339.5633-0.286%-1.485%
2019-08-20		9.59079.59079.59079.5907-1.449%-1.766%
2019-08-19		9.73179.73179.73179.7317+0.985%-3.190%
2019-08-16		9.63689.63689.63689.6368+1.296%-2.236%
2019-08-15		9.51359.51359.51359.51350.000%-0.969%


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