iNAV CS ETF IE on Credit Suisse Global Alternative Energy EUR (D6EU)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7212 | 3.4685598786 | 49.6229 | 51.8772 | 49.6092 | 0 | 0 | IX |
| 4 | -0.5471 | -1.05432134928 | 51.8912 | 52.2169 | 49.3082 | 0 | 0 | IX |
| 12 | 0.2421 | 0.473758365622 | 51.102 | 52.8793 | 46.8504 | 0 | 0 | IX |
| 26 | -0.1567 | -0.304267118181 | 51.5008 | 52.8793 | 46.8504 | 0 | 0 | IX |
| 52 | 5.5386 | 12.0915610571 | 45.8055 | 54.004 | 44.2002 | 0 | 0 | IX |
| 156 | 7.6001 | 17.3740398683 | 43.744 | 54.004 | 40.7732 | 0 | 0 | IX |
| 260 | 7.6001 | 17.3740398683 | 43.744 | 54.004 | 40.7732 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 51.3441 | -0.07 | -0.13 | 51.3428 | 51.6293 | 51.205 | 0 |
| 1731000600 | 51.4118 | 0.09 | 0.17 | 51.4319 | 51.8772 | 51.3047 | 0 |
| 1730914200 | 51.3267 | 0.79 | 1.56 | 49.69 | 51.5314 | 49.6854 | 0 |
| 1730827800 | 50.5394 | 0.5 | 0.99 | 50.0435 | 50.5658 | 50.039 | 0 |
| 1730741400 | 50.0435 | 0.31 | 0.63 | 49.9243 | 50.2844 | 49.7835 | 0 |
| 1730482200 | 49.7295 | 0.15 | 0.31 | 49.6229 | 50.3788 | 49.6092 | 0 |
| 1730395800 | 49.5772 | 0.03 | 0.07 | 49.5492 | 49.8875 | 49.3157 | 0 |
| 1730309400 | 49.5446 | 0.12 | 0.24 | 49.5398 | 49.8271 | 49.3082 | 0 |
| 1730223000 | 49.4253 | -0.58 | -1.15 | 49.9642 | 50.1739 | 49.4207 | 0 |
| 1730136600 | 50.0012 | -0.63 | -1.25 | 50.5948 | 50.6041 | 49.3123 | 0 |
| 1729873800 | 50.6346 | 0.31 | 0.61 | 50.3894 | 50.7911 | 50.2466 | 0 |
| 1729787400 | 50.3288 | -0 | -0.00 | 50.3401 | 50.8339 | 50.1522 | 0 |
| 1729701000 | 50.3307 | -0.41 | -0.80 | 50.6607 | 50.7599 | 50.1895 | 0 |
| 1729614600 | 50.7382 | 0.09 | 0.18 | 50.6498 | 50.8595 | 50.5346 | 0 |
| 1729528200 | 50.6475 | 0.18 | 0.36 | 50.4537 | 51.2069 | 50.4444 | 0 |
| 1729269000 | 50.4653 | -0.25 | -0.48 | 50.7387 | 51.0506 | 50.4191 | 0 |
| 1729182600 | 50.7106 | 0.11 | 0.22 | 50.5064 | 50.9976 | 50.4738 | 0 |
| 1729096200 | 50.5995 | -0.11 | -0.22 | 50.5885 | 50.7894 | 50.3973 | 0 |
| 1729009800 | 50.7095 | -1.24 | -2.38 | 51.8646 | 51.867 | 50.3417 | 0 |
| 1728923400 | 51.9456 | -0.12 | -0.24 | 51.9644 | 52.1256 | 51.7325 | 0 |
| 1728664200 | 52.069 | 0.23 | 0.45 | 51.8912 | 52.2169 | 51.6597 | 0 |
| 1728577800 | 51.8366 | 0.44 | 0.85 | 51.3246 | 52.0945 | 51.3176 | 0 |
| 1728491400 | 51.3973 | 0.12 | 0.22 | 51.2681 | 51.4744 | 50.8423 | 0 |
| 1728405000 | 51.2821 | -1.43 | -2.71 | 52.7428 | 52.7476 | 51.139 | 0 |
| 1728318600 | 52.7092 | 0.58 | 1.12 | 52.1887 | 52.8793 | 52.1744 | 0 |
| 1728059400 | 52.1268 | 0.72 | 1.41 | 51.4643 | 52.3355 | 51.4503 | 0 |
| 1727973000 | 51.4036 | 0.56 | 1.09 | 50.8116 | 51.6452 | 50.807 | 0 |
| 1727886600 | 50.8484 | 0.42 | 0.84 | 50.424 | 51.5147 | 50.4104 | 0 |
| 1727800200 | 50.4263 | 1.16 | 2.35 | 49.2423 | 50.4356 | 48.9641 | 0 |
| 1727713800 | 49.2689 | 0.26 | 0.52 | 49.0548 | 49.5922 | 48.9822 | 0 |
| 1727454600 | 49.0131 | 0.33 | 0.67 | 48.5242 | 49.1826 | 48.4511 | 0 |
| 1727368200 | 48.6852 | -1.21 | -2.42 | 49.8729 | 49.8908 | 48.29 | 0 |
| 1727281800 | 49.8908 | -0.57 | -1.13 | 50.6566 | 50.6679 | 49.799 | 0 |
| 1727195400 | 50.4619 | 0.26 | 0.53 | 50.1115 | 50.9159 | 50.1024 | 0 |
| 1727109000 | 50.1971 | 0.67 | 1.35 | 49.5465 | 50.5762 | 49.5199 | 0 |
| 1726849800 | 49.5265 | -0.65 | -1.31 | 50.3278 | 50.33 | 49.3189 | 0 |
| 1726763400 | 50.1814 | 0.95 | 1.93 | 49.3662 | 50.213 | 49.3573 | 0 |
| 1726677000 | 49.2289 | 0.05 | 0.10 | 49.1882 | 49.4783 | 49.0932 | 0 |
| 1726590600 | 49.1794 | 0.74 | 1.54 | 48.4375 | 49.2515 | 48.4332 | 0 |
| 1726504200 | 48.4353 | 0.07 | 0.15 | 48.4953 | 48.9317 | 48.248 | 0 |
| 1726245000 | 48.3644 | 0.34 | 0.70 | 48.2069 | 48.5616 | 48.0736 | 0 |
| 1726158600 | 48.0285 | 0.8 | 1.68 | 47.2265 | 48.0828 | 47.2179 | 0 |
| 1726072200 | 47.2329 | -0.68 | -1.41 | 48.0114 | 48.0267 | 46.8504 | 0 |
| 1725985800 | 47.9093 | -0.96 | -1.97 | 48.9023 | 48.9023 | 47.6255 | 0 |
| 1725899400 | 48.8713 | 0.42 | 0.87 | 48.3353 | 48.873 | 48.3025 | 0 |
| 1725640200 | 48.4488 | -0.95 | -1.92 | 49.5446 | 49.5446 | 48.4033 | 0 |
| 1725553800 | 49.3976 | -0.31 | -0.63 | 49.7289 | 49.7289 | 49.269 | 0 |
| 1725467400 | 49.7109 | -0.16 | -0.32 | 49.9369 | 50.1789 | 49.5894 | 0 |
| 1725381000 | 49.8692 | -1.3 | -2.53 | 51.1373 | 51.2958 | 49.6661 | 0 |
| 1725294600 | 51.1651 | 0.32 | 0.64 | 50.8819 | 51.2149 | 50.875 | 0 |
| 1725035400 | 50.8406 | -0.32 | -0.63 | 51.3434 | 51.472 | 50.6566 | 0 |
| 1724949000 | 51.1624 | 0.31 | 0.61 | 50.8555 | 51.1873 | 50.6401 | 0 |
| 1724862600 | 50.8532 | -0.47 | -0.91 | 51.2488 | 51.2764 | 50.596 | 0 |
| 1724776200 | 51.3224 | 0.04 | 0.09 | 51.2508 | 51.6963 | 51.2508 | 0 |
| 1724689800 | 51.2784 | 0.4 | 0.79 | 50.8535 | 51.8805 | 50.8489 | 0 |
| 1724430600 | 50.8762 | 0.63 | 1.26 | 50.3314 | 50.9696 | 50.3224 | 0 |
| 1724344200 | 50.2455 | -0.27 | -0.54 | 50.549 | 50.5581 | 50.0555 | 0 |
| 1724257800 | 50.5196 | 0.24 | 0.48 | 50.3428 | 50.5682 | 50.1776 | 0 |
| 1724171400 | 50.2794 | -1.32 | -2.56 | 51.673 | 51.6777 | 50.2338 | 0 |
| 1724085000 | 51.5984 | 0.72 | 1.41 | 51.107 | 51.7114 | 50.8728 | 0 |
| 1723825800 | 50.8825 | -0.25 | -0.49 | 51.102 | 51.116 | 50.5398 | 0 |
| 1723739400 | 51.1322 | 0.81 | 1.60 | 50.2784 | 51.1322 | 50.2716 | 0 |
| 1723653000 | 50.3264 | 0.31 | 0.61 | 50.2453 | 50.4525 | 50.1167 | 0 |
| 1723566600 | 50.0191 | -0.27 | -0.54 | 50.3105 | 50.5538 | 49.8717 | 0 |
| 1723480200 | 50.2921 | 0.3 | 0.60 | 49.9768 | 50.6107 | 49.9699 | 0 |
| 1723221000 | 49.9905 | 0.35 | 0.71 | 49.7229 | 50.0479 | 49.5645 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
