XCBSDSPU1D EUR INAV (I1AU)
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 | -0.1406 | -0.840567233422 | 16.7268 | 16.7653 | 16.5697 | 0 | 0 | IX |
| 4 | 0.1905 | 1.16189000775 | 16.3957 | 16.8012 | 16.3873 | 0 | 0 | IX |
| 12 | 0.1662 | 1.01218026797 | 16.42 | 16.8012 | 16.3317 | 0 | 0 | IX |
| 26 | 0.2312 | 1.41363497401 | 16.355 | 16.8012 | 16.137 | 0 | 0 | IX |
| 52 | 0.5827 | 3.64107851408 | 16.0035 | 16.8012 | 15.5323 | 0 | 0 | IX |
| 156 | 0.432 | 2.67422713598 | 16.1542 | 16.8012 | 15.5323 | 0 | 0 | IX |
| 260 | 0.432 | 2.67422713598 | 16.1542 | 16.8012 | 15.5323 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 16.5862 | -0.03 | -0.16 | 16.6122 | 16.626999 | 16.576699 | 0 |
| 1720024200 | 16.6122 | -0.06 | -0.37 | 16.665 | 16.665 | 16.5697 | 0 |
| 1719937800 | 16.6747 | 0 | 0.01 | 16.6795 | 16.699 | 16.648299 | 0 |
| 1719851400 | 16.6737 | -0.04 | -0.22 | 16.6655 | 16.6765 | 16.6 | 0 |
| 1719592200 | 16.710999 | -0.01 | -0.03 | 16.7162 | 16.7653 | 16.6842 | 0 |
| 1719505800 | 16.7163 | -0.02 | -0.14 | 16.7268 | 16.733799 | 16.6763 | 0 |
| 1719419400 | 16.739999 | 0.03 | 0.16 | 16.7238 | 16.7785 | 16.713999 | 0 |
| 1719333000 | 16.712499 | 0.02 | 0.10 | 16.696 | 16.756499 | 16.6737 | 0 |
| 1719246600 | 16.695 | -0.06 | -0.36 | 16.7253 | 16.7302 | 16.6647 | 0 |
| 1718987400 | 16.7545 | 0.07 | 0.40 | 16.7052 | 16.7787 | 16.7052 | 0 |
| 1718901000 | 16.6875 | 0.02 | 0.14 | 16.674499 | 16.695 | 16.6525 | 0 |
| 1718814600 | 16.6642 | -0.01 | -0.04 | 16.6795 | 16.701799 | 16.6322 | 0 |
| 1718728200 | 16.6705 | -0 | -0.01 | 16.652999 | 16.6935 | 16.6258 | 0 |
| 1718641800 | 16.672 | -0.06 | -0.34 | 16.6617 | 16.758 | 16.658999 | 0 |
| 1718382600 | 16.7288 | 0.1 | 0.57 | 16.697299 | 16.8012 | 16.6968 | 0 |
| 1718296200 | 16.6337 | 0.14 | 0.83 | 16.6268 | 16.646799 | 16.535799 | 0 |
| 1718209800 | 16.4973 | -0.13 | -0.77 | 16.606 | 16.631 | 16.456 | 0 |
| 1718123400 | 16.6258 | 0.04 | 0.23 | 16.560199 | 16.640999 | 16.5547 | 0 |
| 1718037000 | 16.5877 | 0.09 | 0.53 | 16.573 | 16.604 | 16.5465 | 0 |
| 1717777800 | 16.5 | 0.08 | 0.47 | 16.406199 | 16.5108 | 16.395499 | 0 |
| 1717691400 | 16.422799 | -0.01 | -0.08 | 16.3957 | 16.4603 | 16.3873 | 0 |
| 1717605000 | 16.435199 | 0.03 | 0.17 | 16.4117 | 16.435199 | 16.3753 | 0 |
| 1717518600 | 16.407499 | 0.03 | 0.17 | 16.3762 | 16.441299 | 16.3657 | 0 |
| 1717432200 | 16.3798 | -0.03 | -0.17 | 16.4053 | 16.4515 | 16.3795 | 0 |
| 1717173000 | 16.4078 | 0.01 | 0.06 | 16.404699 | 16.4267 | 16.3547 | 0 |
| 1717086600 | 16.3978 | -0.01 | -0.06 | 16.4505 | 16.4505 | 16.3933 | 0 |
| 1717000200 | 16.407 | 0.06 | 0.35 | 16.3723 | 16.4215 | 16.3595 | 0 |
| 1716913800 | 16.3503 | -0.02 | -0.15 | 16.3747 | 16.378799 | 16.3317 | 0 |
| 1716827400 | 16.3747 | -0 | -0.02 | 16.3948 | 16.4035 | 16.352799 | 0 |
| 1716568200 | 16.3773 | -0.04 | -0.23 | 16.437 | 16.437 | 16.3672 | 0 |
| 1716481800 | 16.415299 | -0 | -0.03 | 16.4495 | 16.4615 | 16.3717 | 0 |
| 1716395400 | 16.419799 | 0.02 | 0.11 | 16.3982 | 16.442 | 16.384 | 0 |
| 1716309000 | 16.402 | 0.03 | 0.16 | 16.376 | 16.4187 | 16.370999 | 0 |
| 1716222600 | 16.3758 | 0.01 | 0.04 | 16.3697 | 16.385 | 16.3485 | 0 |
| 1715963400 | 16.3697 | -0 | -0.00 | 16.3903 | 16.424499 | 16.3608 | 0 |
| 1715877000 | 16.3702 | -0 | -0.02 | 16.383 | 16.401 | 16.3702 | 0 |
| 1715790600 | 16.3738 | -0.05 | -0.28 | 16.415 | 16.4295 | 16.3717 | 0 |
| 1715704200 | 16.4192 | -0.03 | -0.19 | 16.4515 | 16.5472 | 16.411 | 0 |
| 1715617800 | 16.4498 | -0.04 | -0.22 | 16.491 | 16.491 | 16.434 | 0 |
| 1715358600 | 16.485299 | 0 | 0.02 | 16.4932 | 16.5072 | 16.4633 | 0 |
| 1715272200 | 16.4825 | -0.05 | -0.27 | 16.549499 | 16.5515 | 16.474 | 0 |
| 1715185800 | 16.5277 | 0.03 | 0.18 | 16.545 | 16.5497 | 16.517199 | 0 |
| 1715099400 | 16.497699 | 0.01 | 0.08 | 16.5108 | 16.5335 | 16.484 | 0 |
| 1715013000 | 16.483799 | 0 | 0.03 | 16.479 | 16.5155 | 16.4695 | 0 |
| 1714753800 | 16.479 | -0.05 | -0.31 | 16.497699 | 16.5198 | 16.4322 | 0 |
| 1714667400 | 16.5307 | 0.02 | 0.11 | 16.4988 | 16.572299 | 16.475 | 0 |
| 1714494600 | 16.512 | 0.03 | 0.21 | 16.5057 | 16.515 | 16.456499 | 0 |
| 1714408200 | 16.4782 | -0.04 | -0.23 | 16.479 | 16.515 | 16.4537 | 0 |
| 1714149000 | 16.5155 | 0.08 | 0.48 | 16.4385 | 16.5322 | 16.4072 | 0 |
| 1714062600 | 16.437 | -0.07 | -0.40 | 16.4585 | 16.5003 | 16.4282 | 0 |
| 1713976200 | 16.5033 | 0.01 | 0.08 | 16.5108 | 16.521799 | 16.482 | 0 |
| 1713889800 | 16.489799 | -0.08 | -0.46 | 16.5633 | 16.5682 | 16.4802 | 0 |
| 1713803400 | 16.5658 | 0.04 | 0.27 | 16.518699 | 16.5808 | 16.518699 | 0 |
| 1713544200 | 16.5215 | 0.01 | 0.04 | 16.5465 | 16.5498 | 16.495999 | 0 |
| 1713457800 | 16.514199 | -0.03 | -0.21 | 16.499199 | 16.5375 | 16.494499 | 0 |
| 1713371400 | 16.5485 | -0.02 | -0.10 | 16.5425 | 16.5655 | 16.531199 | 0 |
| 1713285000 | 16.565 | 0.01 | 0.05 | 16.5915 | 16.611 | 16.529 | 0 |
| 1713198600 | 16.5572 | -0.01 | -0.06 | 16.564 | 16.576 | 16.5237 | 0 |
| 1712939400 | 16.567499 | 0.12 | 0.70 | 16.509 | 16.604 | 16.4727 | 0 |
| 1712853000 | 16.4522 | 0.03 | 0.20 | 16.42 | 16.469 | 16.3813 | 0 |
| 1712766600 | 16.42 | 0.12 | 0.71 | 16.321 | 16.4215 | 16.2945 | 0 |
| 1712680200 | 16.3045 | 0.01 | 0.09 | 16.300799 | 16.3068 | 16.2587 | 0 |
| 1712593800 | 16.2905 | -0.06 | -0.34 | 16.318999 | 16.3342 | 16.285 | 0 |
| 1712334600 | 16.3455 | 0.04 | 0.26 | 16.3027 | 16.389199 | 16.3027 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
