DivMSDAX Historical Data - DT5L | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
DivMSDAX (DT5L)
DivMSDAX (DT5L) Historical

DivMSDAX (DT5L)

96.52

0.70

(0.73%)

Closed 29 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	0.794729687337	95.63	96.98	94.53	0	0	IX
4	-3.6	-3.600360036	99.99	101.04	94.53	0	0	IX
12	-1.49	-1.52227217	97.88	103.09	94.53	0	0	IX
26	-5.19	-5.10927347903	101.58	103.09	93.17	0	0	IX
52	-5.19	-5.10927347903	101.58	103.09	93.17	0	0	IX
156	-5.19	-5.10927347903	101.58	103.09	93.17	0	0	IX
260	-5.19	-5.10927347903	101.58	103.09	93.17	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732728600	95.72	0.45	0.47	95.26	95.86	95.02	0
1732642200	95.27	-1.57	-1.62	96.81	96.81	95.14	0
1732555800	96.84	1	1.04	96.03	96.98	95.99	0
1732296600	95.84	0.7	0.74	95.21	96.07	94.85	0
1732210200	95.14	-0.47	-0.49	95.63	95.65	94.53	0
1732123800	95.61	-0.5	-0.52	96.32	96.62	95.46	0
1732037400	96.11	-0.55	-0.57	96.86	97.34	94.93	0
1731951000	96.66	-0.2	-0.21	96.99	97.57	96.43	0
1731691800	96.86	0.44	0.46	96.26	97.33	96	0
1731605400	96.42	0.64	0.67	95.88	96.68	95.35	0
1731519000	95.78	-2.13	-2.18	97.86	97.97	95.48	0
1731432600	97.91	-2.54	-2.53	100.33	100.33	97.87	0
1731346200	100.45	0.84	0.84	99.87	100.88	99.81	0
1731087000	99.61	-0.89	-0.89	100.66	101.03	99.49	0
1731000600	100.5	1.73	1.75	98.67	100.88	98.67	0
1730914200	98.77	-1.03	-1.03	99.87	100.68	98.77	0
1730827800	99.8	-0.37	-0.37	100.01	100.73	99.42	0
1730741400	100.17	0.27	0.27	99.78	101.04	99.7	0
1730482200	99.9	0.16	0.16	99.94	100.1	99.62	0
1730395800	99.74	-0.35	-0.35	99.99	100.28	99.32	0
1730309400	100.09	-1.48	-1.46	101.57	101.57	100.09	0
1730223000	101.57	-0.62	-0.61	102.4	102.86	101.57	0
1730136600	102.19	-0.13	-0.13	102.35	102.88	102.12	0
1729873800	102.32	1.23	1.22	101.27	102.44	100.95	0
1729787400	101.09	-0.25	-0.25	101.33	102.66	101.09	0
1729701000	101.34	-0.75	-0.73	102.08	102.88	101.34	0
1729614600	102.09	0.02	0.02	102.01	102.65	101.76	0
1729528200	102.07	-0.44	-0.43	102.26	103.09	102.06	0
1729269000	102.51	1.7	1.69	100.77	102.74	100.67	0
1729182600	100.81	0.36	0.36	100.54	101.31	100.43	0
1729096200	100.45	0.29	0.29	100.01	100.56	99.54	0
1729009800	100.16	-0.29	-0.29	100.51	100.73	99.67	0
1728923400	100.45	-0.41	-0.41	100.93	101.01	100.15	0
1728664200	100.86	0.27	0.27	100.58	101.04	100.5	0
1728577800	100.59	-0.52	-0.51	101.19	101.42	100.5	0
1728491400	101.11	1.14	1.14	100.09	101.19	99.85	0
1728405000	99.97	-1.09	-1.08	100.75	100.75	99.72	0
1728318600	101.06	0.42	0.42	100.98	101.13	100.21	0
1728059400	100.64	0.8	0.80	99.91	100.87	99.75	0
1727973000	99.84	-0.87	-0.86	100.64	100.67	99.31	0
1727886600	100.71	0.18	0.18	100.63	101.07	100.25	0
1727800200	100.53	-0.23	-0.23	100.91	101.55	100.42	0
1727713800	100.76	-1.74	-1.70	102.44	102.45	100.62	0
1727454600	102.5	1.27	1.25	101.1	102.67	101.1	0
1727368200	101.23	1.46	1.46	99.87	101.23	99.87	0
1727281800	99.77	-0.26	-0.26	99.92	100.4	99.47	0
1727195400	100.03	0.67	0.67	99.43	100.36	99.43	0
1727109000	99.36	0.41	0.41	99.01	99.47	98.44	0
1726849800	98.95	-1.82	-1.81	100.53	100.53	98.89	0
1726763400	100.77	1.54	1.55	99.47	100.88	99.47	0
1726677000	99.23	0.39	0.39	98.79	99.48	98.78	0
1726590600	98.84	0.96	0.98	98.14	99.28	98.14	0
1726504200	97.88	-0.09	-0.09	97.89	98.02	97.57	0
1726245000	97.97	1.15	1.19	96.87	98.45	96.87	0
1726158600	96.82	0.58	0.60	96.44	97.55	96.31	0
1726072200	96.24	-0.17	-0.18	96.5	97.06	96.1	0
1725985800	96.41	-0.85	-0.87	97.23	97.51	95.97	0
1725899400	97.26	0.3	0.31	97.13	97.71	97.13	0
1725640200	96.96	-1.43	-1.45	98.32	98.48	96.95	0
1725553800	98.39	0.33	0.34	97.88	99.58	97.65	0
1725467400	98.06	-0.52	-0.53	98.39	98.39	97.46	0
1725381000	98.58	-1.42	-1.42	99.91	100.06	98.04	0
1725294600	100	-0.13	-0.13	100.34	100.4	99.37	0
1725035400	100.13	0.19	0.19	99.98	100.48	99.8	0
1724949000	99.94	0.16	0.16	99.69	100.15	99.57	0
1724862600	99.78	0.17	0.17	99.59	99.91	99.51	0

First Trust AlphaDEX ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions