INAV XTR2 ESG (EQBF)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1284 | 0.959641255605 | 13.38 | 13.786 | 13.2893 | 0 | 0 | IX |
| 4 | 0.1794 | 1.34593742966 | 13.329 | 13.786 | 13.1325 | 0 | 0 | IX |
| 12 | 0.1766 | 1.32465233502 | 13.3318 | 14.094 | 12.7099 | 0 | 0 | IX |
| 26 | -0.5496 | -3.90951771233 | 14.058 | 14.2583 | 12.7099 | 0 | 0 | IX |
| 52 | -0.1032 | -0.758176849158 | 13.6116 | 14.7082 | 12.7099 | 0 | 0 | IX |
| 156 | -0.279 | -2.02358675312 | 13.7874 | 14.7082 | 12.7099 | 0 | 0 | IX |
| 260 | -0.279 | -2.02358675312 | 13.7874 | 14.7082 | 12.7099 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 13.5084 | -0.01 | -0.07 | 13.5174 | 13.786 | 13.4231 | 0 |
| 1722011400 | 13.518 | -0.01 | -0.04 | 13.5058 | 13.7178 | 13.4587 | 0 |
| 1721925000 | 13.523 | 0.1 | 0.78 | 13.4536 | 13.7736 | 13.4512 | 0 |
| 1721838600 | 13.4187 | 0.1 | 0.75 | 13.3513 | 13.6193 | 13.3126 | 0 |
| 1721752200 | 13.3191 | -0.01 | -0.11 | 13.312 | 13.539 | 13.2939 | 0 |
| 1721665800 | 13.3337 | 0.05 | 0.39 | 13.38 | 13.5605 | 13.2893 | 0 |
| 1721406600 | 13.2813 | -0.12 | -0.87 | 13.3758 | 13.4207 | 13.2813 | 0 |
| 1721320200 | 13.3983 | 0.04 | 0.29 | 13.6611 | 13.7187 | 13.2893 | 0 |
| 1721233800 | 13.3593 | 0.11 | 0.86 | 13.2502 | 13.5845 | 13.2477 | 0 |
| 1721147400 | 13.2458 | 0.04 | 0.28 | 13.2417 | 13.5055 | 13.1957 | 0 |
| 1721061000 | 13.2086 | -0 | -0.01 | 13.2207 | 13.4195 | 13.1944 | 0 |
| 1720801800 | 13.2102 | -0.09 | -0.66 | 13.2621 | 13.544 | 13.1325 | 0 |
| 1720715400 | 13.2985 | 0.04 | 0.31 | 13.2368 | 13.3731 | 13.154 | 0 |
| 1720629000 | 13.2577 | -0.02 | -0.16 | 13.2355 | 13.333 | 13.1677 | 0 |
| 1720542600 | 13.2786 | -0.02 | -0.16 | 13.3055 | 13.6343 | 13.2238 | 0 |
| 1720456200 | 13.3001 | -0.01 | -0.10 | 13.3526 | 13.3559 | 13.2156 | 0 |
| 1720197000 | 13.314 | 0.02 | 0.11 | 13.3101 | 13.649 | 13.2275 | 0 |
| 1720110600 | 13.299 | 0.01 | 0.08 | 13.2642 | 13.6444 | 13.2054 | 0 |
| 1720024200 | 13.2889 | 0.06 | 0.45 | 13.2073 | 13.619 | 13.1977 | 0 |
| 1719937800 | 13.2292 | -0.02 | -0.15 | 13.263 | 13.2876 | 13.2197 | 0 |
| 1719851400 | 13.2492 | -0.16 | -1.16 | 13.329 | 13.3783 | 13.2357 | 0 |
| 1719592200 | 13.4053 | -0.02 | -0.17 | 13.414 | 13.4898 | 13.3783 | 0 |
| 1719505800 | 13.4278 | -0.05 | -0.37 | 13.4265 | 13.467 | 13.3995 | 0 |
| 1719419400 | 13.4778 | -0.01 | -0.08 | 13.4801 | 13.5126 | 13.3973 | 0 |
| 1719333000 | 13.4889 | 0 | 0.03 | 13.5117 | 13.5539 | 13.4686 | 0 |
| 1719246600 | 13.4851 | -0.08 | -0.58 | 13.5321 | 13.5363 | 13.4777 | 0 |
| 1718987400 | 13.5637 | 0.02 | 0.16 | 13.5542 | 13.6369 | 13.4952 | 0 |
| 1718901000 | 13.5419 | -0.07 | -0.53 | 13.623 | 13.6299 | 13.4982 | 0 |
| 1718814600 | 13.6137 | -0.03 | -0.23 | 13.6175 | 13.7278 | 13.5795 | 0 |
| 1718728200 | 13.6451 | 0.13 | 0.96 | 13.5321 | 13.6609 | 13.5227 | 0 |
| 1718641800 | 13.5148 | -0.09 | -0.65 | 13.5775 | 13.6443 | 13.5006 | 0 |
| 1718382600 | 13.6037 | 0.21 | 1.56 | 13.4472 | 13.6055 | 13.4331 | 0 |
| 1718296200 | 13.3948 | 0.05 | 0.39 | 13.3339 | 13.4448 | 13.3043 | 0 |
| 1718209800 | 13.3432 | 0.08 | 0.62 | 13.2906 | 14.094 | 13.2728 | 0 |
| 1718123400 | 13.2611 | -0 | -0.03 | 13.2957 | 13.373 | 13.2477 | 0 |
| 1718037000 | 13.2655 | -0.11 | -0.85 | 13.2881 | 13.335 | 13.2596 | 0 |
| 1717777800 | 13.3793 | 0.04 | 0.29 | 13.4169 | 13.4255 | 13.3011 | 0 |
| 1717691400 | 13.341 | -0.03 | -0.23 | 13.3867 | 13.4744 | 13.337 | 0 |
| 1717605000 | 13.3724 | -0.01 | -0.10 | 13.3693 | 13.3993 | 13.3132 | 0 |
| 1717518600 | 13.3863 | 0.12 | 0.90 | 13.2546 | 13.4542 | 13.2058 | 0 |
| 1717432200 | 13.2675 | 0.13 | 1.01 | 13.3311 | 13.3311 | 13.1639 | 0 |
| 1717173000 | 13.1343 | -0.04 | -0.33 | 13.1322 | 13.1906 | 13.0671 | 0 |
| 1717086600 | 13.1784 | 0.14 | 1.04 | 13.0468 | 13.1784 | 12.9936 | 0 |
| 1717000200 | 13.0428 | 0.03 | 0.26 | 13.0912 | 13.0939 | 12.9642 | 0 |
| 1716913800 | 13.0092 | 0.01 | 0.10 | 13.1128 | 13.4054 | 12.9991 | 0 |
| 1716827400 | 12.9958 | -0.01 | -0.11 | 12.7099 | 13.0698 | 12.7099 | 0 |
| 1716568200 | 13.0101 | -0.03 | -0.21 | 13.0527 | 13.1216 | 12.9998 | 0 |
| 1716481800 | 13.0371 | -0.09 | -0.66 | 13.0539 | 13.1242 | 13.0269 | 0 |
| 1716395400 | 13.124 | -0.03 | -0.19 | 13.0197 | 13.1249 | 13.0162 | 0 |
| 1716309000 | 13.1494 | -0.03 | -0.25 | 13.1446 | 13.2356 | 13.1396 | 0 |
| 1716222600 | 13.183 | -0.03 | -0.25 | 13.1916 | 13.2082 | 13.1742 | 0 |
| 1715963400 | 13.2155 | -0.11 | -0.82 | 13.2901 | 13.3408 | 13.2118 | 0 |
| 1715877000 | 13.3245 | -0.02 | -0.15 | 13.3986 | 13.6745 | 13.3245 | 0 |
| 1715790600 | 13.3446 | 0.04 | 0.27 | 13.3498 | 13.6286 | 13.3134 | 0 |
| 1715704200 | 13.3088 | -0.03 | -0.22 | 13.327 | 13.3841 | 13.2891 | 0 |
| 1715617800 | 13.3376 | -0.03 | -0.26 | 13.3853 | 13.4214 | 13.3229 | 0 |
| 1715358600 | 13.3717 | -0.04 | -0.32 | 13.3733 | 13.6566 | 13.3106 | 0 |
| 1715272200 | 13.4142 | 0 | 0.00 | 13.4234 | 13.4419 | 13.3881 | 0 |
| 1715185800 | 13.4138 | -0.01 | -0.06 | 13.4026 | 13.4626 | 13.3837 | 0 |
| 1715099400 | 13.4213 | 0.06 | 0.42 | 13.3712 | 13.6634 | 13.3606 | 0 |
| 1715013000 | 13.3652 | 0.01 | 0.10 | 13.3318 | 13.4016 | 13.3197 | 0 |
| 1714753800 | 13.3525 | 0.1 | 0.79 | 13.568 | 13.6552 | 13.2489 | 0 |
| 1714667400 | 13.2482 | -0.17 | -1.24 | 13.5308 | 13.5375 | 12.8931 | 0 |
| 1714494600 | 13.4139 | 0.21 | 1.59 | 13.2075 | 13.4236 | 13.1058 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
