Xtr S&P Europe ex UK UCITS ETF (EQDI)
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 | -1.715 | -2.33508067261 | 73.445 | 74.12 | 71.625 | 0 | 0 | IX |
| 4 | -1.285 | -1.75991234678 | 73.015 | 74.12 | 71.625 | 0 | 0 | IX |
| 12 | 0.715 | 1.00682954305 | 71.015 | 75.015 | 70.445 | 0 | 0 | IX |
| 26 | 5.73 | 8.68181818182 | 66 | 75.015 | 65.405 | 0 | 0 | IX |
| 52 | 6.65 | 10.2181929932 | 65.08 | 75.015 | 58.885 | 0 | 0 | IX |
| 156 | 8.255 | 13.005120126 | 63.475 | 75.015 | 58.885 | 0 | 0 | IX |
| 260 | 8.255 | 13.005120126 | 63.475 | 75.015 | 58.885 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 71.73 | -0.53 | -0.73 | 72.06 | 72.125 | 71.625 | 0 |
| 1721320200 | 72.26 | -0.22 | -0.30 | 72.735 | 73.105 | 72.195 | 0 |
| 1721233800 | 72.48 | -0.49 | -0.67 | 72.77 | 72.805 | 72.2 | 0 |
| 1721147400 | 72.97 | -0.27 | -0.36 | 72.995 | 73.06 | 72.69 | 0 |
| 1721061000 | 73.235 | -0.84 | -1.13 | 74.07 | 74.07 | 73.19 | 0 |
| 1720801800 | 74.07 | 0.75 | 1.03 | 73.445 | 74.12 | 73.37 | 0 |
| 1720715400 | 73.315 | 0.38 | 0.51 | 73.205 | 73.505 | 73 | 0 |
| 1720629000 | 72.94 | 0.66 | 0.91 | 72.355 | 72.97 | 72.2 | 0 |
| 1720542600 | 72.28 | -0.73 | -0.99 | 72.9 | 72.92 | 72.155 | 0 |
| 1720456200 | 73.005 | -0.01 | -0.01 | 73.015 | 73.49 | 72.915 | 0 |
| 1720197000 | 73.015 | -0.08 | -0.11 | 73.095 | 73.755 | 72.785 | 0 |
| 1720110600 | 73.095 | 0.25 | 0.34 | 72.93 | 73.215 | 72.77 | 0 |
| 1720024200 | 72.845 | 0.61 | 0.84 | 72.61 | 73.07 | 72.42 | 0 |
| 1719937800 | 72.24 | -0.34 | -0.46 | 72.36 | 72.44 | 71.71 | 0 |
| 1719851400 | 72.575 | 0.31 | 0.42 | 72.27 | 73.24 | 72.27 | 0 |
| 1719592200 | 72.27 | -0.27 | -0.37 | 72.7 | 72.725 | 72.125 | 0 |
| 1719505800 | 72.54 | -0.22 | -0.30 | 72.685 | 72.77 | 72.405 | 0 |
| 1719419400 | 72.755 | -0.28 | -0.38 | 73.345 | 73.49 | 72.455 | 0 |
| 1719333000 | 73.03 | -0.23 | -0.31 | 72.875 | 73.035 | 72.72 | 0 |
| 1719246600 | 73.26 | 0.75 | 1.03 | 72.51 | 73.345 | 72.51 | 0 |
| 1718987400 | 72.51 | -0.62 | -0.84 | 73.015 | 73.05 | 72.325 | 0 |
| 1718901000 | 73.125 | 0.63 | 0.86 | 72.5 | 73.18 | 72.47 | 0 |
| 1718814600 | 72.5 | -0.2 | -0.27 | 72.695 | 72.75 | 72.405 | 0 |
| 1718728200 | 72.695 | 0.49 | 0.68 | 72.205 | 72.755 | 72.205 | 0 |
| 1718641800 | 72.205 | 0.25 | 0.35 | 71.955 | 72.605 | 71.755 | 0 |
| 1718382600 | 71.955 | -0.95 | -1.30 | 72.9 | 73.05 | 71.815 | 0 |
| 1718296200 | 72.9 | -1.05 | -1.41 | 73.82 | 73.85 | 72.745 | 0 |
| 1718209800 | 73.945 | 0.88 | 1.20 | 73.365 | 74.08 | 73.27 | 0 |
| 1718123400 | 73.07 | -0.71 | -0.96 | 73.95 | 74 | 72.89 | 0 |
| 1718037000 | 73.775 | -0.49 | -0.66 | 74.265 | 74.265 | 73.41 | 0 |
| 1717777800 | 74.265 | -0.11 | -0.14 | 74.37 | 74.515 | 73.85 | 0 |
| 1717691400 | 74.37 | 0.33 | 0.45 | 74.04 | 75.015 | 74.04 | 0 |
| 1717605000 | 74.04 | 1.02 | 1.39 | 73.025 | 74.04 | 73.025 | 0 |
| 1717518600 | 73.025 | -0.34 | -0.46 | 73.18 | 73.355 | 72.715 | 0 |
| 1717432200 | 73.36 | 0.35 | 0.48 | 73.01 | 73.765 | 73.01 | 0 |
| 1717173000 | 73.01 | 0.12 | 0.16 | 72.955 | 73.22 | 72.745 | 0 |
| 1717086600 | 72.89 | 0.51 | 0.70 | 72.225 | 73 | 72.175 | 0 |
| 1717000200 | 72.38 | -0.89 | -1.21 | 73.18 | 73.18 | 72.22 | 0 |
| 1716913800 | 73.27 | -0.15 | -0.20 | 73.675 | 73.69 | 72.955 | 0 |
| 1716827400 | 73.415 | 0.18 | 0.24 | 73.315 | 73.485 | 73.12 | 0 |
| 1716568200 | 73.24 | -0.16 | -0.21 | 72.915 | 73.265 | 72.715 | 0 |
| 1716481800 | 73.395 | 0.31 | 0.43 | 73.28 | 73.965 | 73.195 | 0 |
| 1716395400 | 73.08 | -0.7 | -0.95 | 73.34 | 73.41 | 73.05 | 0 |
| 1716309000 | 73.78 | -0.28 | -0.38 | 73.885 | 73.93 | 73.485 | 0 |
| 1716222600 | 74.06 | 0.36 | 0.48 | 73.705 | 74.065 | 73.705 | 0 |
| 1715963400 | 73.705 | -0.18 | -0.24 | 73.7 | 73.86 | 73.51 | 0 |
| 1715877000 | 73.88 | -0.26 | -0.34 | 74.125 | 74.22 | 73.605 | 0 |
| 1715790600 | 74.135 | 0.57 | 0.77 | 73.57 | 74.135 | 73.19 | 0 |
| 1715704200 | 73.57 | 0.06 | 0.09 | 73.545 | 73.665 | 73.17 | 0 |
| 1715617800 | 73.505 | 0.01 | 0.01 | 73.545 | 73.57 | 73.375 | 0 |
| 1715358600 | 73.495 | 0.56 | 0.77 | 73.205 | 73.565 | 73.15 | 0 |
| 1715272200 | 72.935 | 0.32 | 0.44 | 72.565 | 73.235 | 72.415 | 0 |
| 1715185800 | 72.615 | 0.36 | 0.50 | 72.255 | 72.685 | 72.255 | 0 |
| 1715099400 | 72.255 | 0.88 | 1.23 | 71.375 | 72.32 | 71.375 | 0 |
| 1715013000 | 71.375 | 0.42 | 0.60 | 70.95 | 71.47 | 70.91 | 0 |
| 1714753800 | 70.95 | 0.45 | 0.64 | 70.84 | 71.305 | 70.59 | 0 |
| 1714667400 | 70.5 | -0.27 | -0.38 | 70.77 | 70.97 | 70.445 | 0 |
| 1714494600 | 70.77 | -0.75 | -1.05 | 71.53 | 71.53 | 70.715 | 0 |
| 1714408200 | 71.52 | 0.08 | 0.12 | 71.655 | 71.725 | 71.42 | 0 |
| 1714149000 | 71.435 | 0.95 | 1.35 | 71.015 | 71.535 | 70.9 | 0 |
| 1714062600 | 70.48 | -0.78 | -1.09 | 71.205 | 71.205 | 70.02 | 0 |
| 1713976200 | 71.26 | -0.1 | -0.13 | 71.775 | 71.775 | 71.15 | 0 |
| 1713889800 | 71.355 | 0.84 | 1.19 | 70.96 | 71.5 | 70.9 | 0 |
| 1713803400 | 70.515 | 0.37 | 0.53 | 70.145 | 70.7 | 70.145 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
