NXTSP50UE4 GBP INAV (I1AX)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0667 | 0.72191616248 | 9.2393 | 9.3204 | 9.2387 | 0 | 0 | IX |
| 4 | -0.1348 | -1.42784509787 | 9.4408 | 9.4502 | 9.1201 | 0 | 0 | IX |
| 12 | 0.2694 | 2.98120974703 | 9.0366 | 9.4502 | 8.8636 | 0 | 0 | IX |
| 26 | 1.1039 | 13.4587483693 | 8.2021 | 9.4502 | 7.8391 | 0 | 0 | IX |
| 52 | 1.7929 | 23.8636514887 | 7.5131 | 9.4502 | 7.4086 | 0 | 0 | IX |
| 156 | 3.0622 | 49.0438515007 | 6.2438 | 9.4502 | 6.0132 | 0 | 0 | IX |
| 260 | 3.0622 | 49.0438515007 | 6.2438 | 9.4502 | 6.0132 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 9.3124 | 0.04 | 0.47 | 9.2799 | 9.3138 | 9.2691 | 0 |
| 1739899800 | 9.269 | 0.01 | 0.07 | 9.2594 | 9.2861999 | 9.2491 | 0 |
| 1739813400 | 9.2627 | -0 | -0.04 | 9.272 | 9.2807 | 9.2588 | 0 |
| 1739554200 | 9.2661 | -0.01 | -0.10 | 9.296 | 9.2968 | 9.2553 | 0 |
| 1739467800 | 9.2757 | -0.01 | -0.09 | 9.2393 | 9.2983 | 9.2387 | 0 |
| 1739381400 | 9.2844 | -0.04 | -0.45 | 9.3025 | 9.3622 | 9.2551 | 0 |
| 1739295000 | 9.3264 | -0.02 | -0.19 | 9.387 | 9.3932 | 9.3025 | 0 |
| 1739208600 | 9.3445 | 0.04 | 0.38 | 9.2754999 | 9.3558 | 9.2629 | 0 |
| 1738949400 | 9.3088 | -0.01 | -0.15 | 9.3364 | 9.3511 | 9.2933 | 0 |
| 1738863000 | 9.3231 | 0.11 | 1.22 | 9.2771 | 9.3611 | 9.276 | 0 |
| 1738776600 | 9.2106999 | -0.02 | -0.21 | 9.2209 | 9.2289 | 9.1654 | 0 |
| 1738690200 | 9.23 | -0 | -0.02 | 9.218 | 9.2382 | 9.1941 | 0 |
| 1738603800 | 9.2319 | -0.13 | -1.42 | 9.388 | 9.3958 | 9.1638 | 0 |
| 1738344600 | 9.3646999 | 0.09 | 1.02 | 9.3204999 | 9.4113 | 9.3175 | 0 |
| 1738258200 | 9.2698 | -0.01 | -0.14 | 9.2585 | 9.3169 | 9.2316 | 0 |
| 1738171800 | 9.283 | 0.01 | 0.13 | 9.3042 | 9.3451 | 9.2728 | 0 |
| 1738085400 | 9.2712 | 0.11 | 1.20 | 9.2277 | 9.2955 | 9.2062 | 0 |
| 1737999000 | 9.1613 | -0.19 | -2.06 | 9.3702 | 9.3724 | 9.1201 | 0 |
| 1737739800 | 9.3538 | -0.07 | -0.71 | 9.4298 | 9.4317 | 9.3428 | 0 |
| 1737653400 | 9.4208 | -0.02 | -0.24 | 9.4408 | 9.4502 | 9.4080999 | 0 |
| 1737567000 | 9.4438 | 0.11 | 1.16 | 9.3734 | 9.448 | 9.3298 | 0 |
| 1737480600 | 9.3353 | 0.03 | 0.32 | 9.3303 | 9.3785 | 9.3092 | 0 |
| 1737394200 | 9.3051999 | -0.1 | -1.08 | 9.3701 | 9.4079 | 9.286 | 0 |
| 1737135000 | 9.4065999 | 0.14 | 1.51 | 9.3089 | 9.4128 | 9.2759 | 0 |
| 1737048600 | 9.2669 | 0.01 | 0.09 | 9.2941 | 9.3448 | 9.2601 | 0 |
| 1736962200 | 9.2585 | 0.14 | 1.57 | 9.1154 | 9.2678999 | 9.0623 | 0 |
| 1736875800 | 9.1156 | 0.02 | 0.18 | 9.1218 | 9.2078 | 9.0961 | 0 |
| 1736789400 | 9.0991 | -0.01 | -0.16 | 9.1617 | 9.1903 | 9.0734 | 0 |
| 1736530200 | 9.1134 | -0.07 | -0.77 | 9.189 | 9.2627 | 9.0688 | 0 |
| 1736443800 | 9.1841 | 0.04 | 0.46 | 9.2123 | 9.2251999 | 9.1644 | 0 |
| 1736357400 | 9.1416 | 0.07 | 0.72 | 9.0433 | 9.1514 | 9.0417 | 0 |
| 1736271000 | 9.0764 | -0.09 | -0.97 | 9.0836 | 9.1319 | 9.0568 | 0 |
| 1736184600 | 9.1656 | 0.05 | 0.54 | 9.1058 | 9.1784 | 9.0348 | 0 |
| 1735925400 | 9.116 | 0.01 | 0.10 | 9.03 | 9.1172 | 9.0182 | 0 |
| 1735839000 | 9.1073 | 0.09 | 0.98 | 8.9622 | 9.1384 | 8.9601 | 0 |
| 1735579800 | 9.0186 | -0.01 | -0.14 | 9.054 | 9.0797 | 8.9251 | 0 |
| 1735320600 | 9.0315 | -0.01 | -0.15 | 9.1959 | 9.2147 | 9.0216999 | 0 |
| 1734975000 | 9.0448 | -0 | -0.04 | 9.0079999 | 9.0498999 | 8.9899 | 0 |
| 1734715800 | 9.048 | 0.06 | 0.70 | 9.0178999 | 9.048 | 8.8636 | 0 |
| 1734629400 | 8.9854 | -0.13 | -1.39 | 9.1702999 | 9.192 | 8.9357 | 0 |
| 1734543000 | 9.1119 | 0.03 | 0.29 | 9.093 | 9.1229 | 9.0703 | 0 |
| 1734456600 | 9.0853 | -0.04 | -0.39 | 9.1232 | 9.1428 | 9.0584 | 0 |
| 1734370200 | 9.1212 | -0.01 | -0.09 | 9.1354 | 9.156 | 9.1082 | 0 |
| 1734111000 | 9.129 | 0.02 | 0.23 | 9.1386 | 9.1679 | 9.1087 | 0 |
| 1734024600 | 9.1077999 | 0.01 | 0.15 | 9.0905 | 9.1395 | 9.0847 | 0 |
| 1733938200 | 9.0938 | 0.04 | 0.48 | 9.0376999 | 9.1013 | 9.0036 | 0 |
| 1733851800 | 9.0508 | 0 | 0.05 | 9.0582999 | 9.0833 | 9.0409 | 0 |
| 1733765400 | 9.0467 | -0.06 | -0.65 | 9.0994 | 9.1069 | 9.0228 | 0 |
| 1733506200 | 9.1055 | 0.01 | 0.08 | 9.0749 | 9.1338 | 9.0417 | 0 |
| 1733419800 | 9.0986 | -0.01 | -0.11 | 9.1136 | 9.1263 | 9.0802 | 0 |
| 1733333400 | 9.1085 | 0.03 | 0.28 | 9.0943 | 9.1371 | 9.0841999 | 0 |
| 1733247000 | 9.0827 | -0.04 | -0.43 | 9.1029 | 9.1171 | 9.0789 | 0 |
| 1733160600 | 9.1216 | 0.06 | 0.65 | 9.0664 | 9.1318 | 9.0383 | 0 |
| 1732901400 | 9.0631 | 0.05 | 0.56 | 8.9864 | 9.0631 | 8.9844 | 0 |
| 1732815000 | 9.0125 | 0.01 | 0.07 | 9.0366 | 9.0417 | 9.0125 | 0 |
| 1732728600 | 9.006 | -0.12 | -1.30 | 9.1126 | 9.1156 | 9.006 | 0 |
| 1732642200 | 9.1248 | 0.04 | 0.43 | 9.0966 | 9.1267 | 9.0442 | 0 |
| 1732555800 | 9.0856 | 0.02 | 0.25 | 9.0489 | 9.113 | 9.0182 | 0 |
| 1732296600 | 9.0628 | 0.08 | 0.94 | 9.0173 | 9.0921 | 9.0102 | 0 |
| 1732210200 | 8.9787 | 0.11 | 1.19 | 8.9143 | 8.9834 | 8.8783 | 0 |
| 1732123800 | 8.8728 | -0.01 | -0.08 | 8.8806999 | 8.9201 | 8.8265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
