INAV XTR2 ESG GLAGGLS (I1H3)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2114 | -1.20569883765 | 17.5334 | 17.562 | 17.2854 | 0 | 0 | IX |
| 4 | -0.0492 | -0.283227410887 | 17.3712 | 17.6754 | 17.2854 | 0 | 0 | IX |
| 12 | 0.3601 | 2.12299329674 | 16.9619 | 17.8743 | 16.9337 | 0 | 0 | IX |
| 26 | 0.1057 | 0.613953056115 | 17.2163 | 17.8743 | 16.774 | 0 | 0 | IX |
| 52 | 0.6127 | 3.66682027374 | 16.7093 | 17.8743 | 16.3708 | 0 | 0 | IX |
| 156 | 0.02 | 0.115593572997 | 17.302 | 17.8743 | 16.1137 | 0 | 0 | IX |
| 260 | 0.02 | 0.115593572997 | 17.302 | 17.8743 | 16.1137 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 17.322 | -0.06 | -0.36 | 17.3934 | 17.3949 | 17.3187 | 0 |
| 1727281800 | 17.3838 | 0.01 | 0.05 | 17.3626 | 17.4327 | 17.3542 | 0 |
| 1727195400 | 17.3751 | 0.04 | 0.22 | 17.3166 | 17.3751 | 17.2854 | 0 |
| 1727109000 | 17.3374 | -0.11 | -0.65 | 17.4473 | 17.4548 | 17.3301 | 0 |
| 1726849800 | 17.4504 | -0.03 | -0.18 | 17.4686 | 17.509 | 17.4387 | 0 |
| 1726763400 | 17.4822 | -0.07 | -0.39 | 17.5334 | 17.562 | 17.4656 | 0 |
| 1726677000 | 17.5506 | -0.1 | -0.55 | 17.6222 | 17.6232 | 17.5168 | 0 |
| 1726590600 | 17.6471 | 0.02 | 0.11 | 17.6165 | 17.6493 | 17.6041 | 0 |
| 1726504200 | 17.6282 | 0.02 | 0.10 | 17.617 | 17.6598 | 17.5906 | 0 |
| 1726245000 | 17.6108 | 0.02 | 0.11 | 17.5832 | 17.6543 | 17.579 | 0 |
| 1726158600 | 17.5915 | -0.06 | -0.32 | 17.6202 | 17.6499 | 17.5698 | 0 |
| 1726072200 | 17.6484 | 0.08 | 0.47 | 17.628 | 17.6754 | 17.5575 | 0 |
| 1725985800 | 17.5667 | 0.02 | 0.09 | 17.5295 | 17.5811 | 17.5029 | 0 |
| 1725899400 | 17.5506 | -0.01 | -0.08 | 17.5698 | 17.5698 | 17.4823 | 0 |
| 1725640200 | 17.5646 | 0.1 | 0.59 | 17.4766 | 17.5867 | 17.4443 | 0 |
| 1725553800 | 17.461 | 0.02 | 0.10 | 17.4511 | 17.4966 | 17.4387 | 0 |
| 1725467400 | 17.4438 | 0.06 | 0.33 | 17.4203 | 17.451 | 17.376 | 0 |
| 1725381000 | 17.3863 | 0.08 | 0.48 | 17.2991 | 17.4153 | 17.2873 | 0 |
| 1725294600 | 17.3031 | -0.06 | -0.32 | 17.3612 | 17.3632 | 17.2923 | 0 |
| 1725035400 | 17.3591 | 0.01 | 0.08 | 17.3487 | 17.3859 | 17.3338 | 0 |
| 1724949000 | 17.3456 | -0.07 | -0.42 | 17.3712 | 17.4017 | 17.3382 | 0 |
| 1724862600 | 17.4189 | 0.01 | 0.07 | 17.3873 | 17.4257 | 17.374 | 0 |
| 1724776200 | 17.4069 | -0.1 | -0.56 | 17.4951 | 17.4951 | 17.393 | 0 |
| 1724689800 | 17.5055 | -0.01 | -0.08 | 17.5136 | 17.5512 | 17.483 | 0 |
| 1724430600 | 17.5188 | 0.01 | 0.07 | 17.4874 | 17.5363 | 17.4647 | 0 |
| 1724344200 | 17.506 | -0.1 | -0.59 | 17.5996 | 17.6134 | 17.4854 | 0 |
| 1724257800 | 17.6099 | 0.01 | 0.05 | 17.6409 | 17.6433 | 17.5584 | 0 |
| 1724171400 | 17.6019 | 0.04 | 0.22 | 17.5673 | 17.6089 | 17.5435 | 0 |
| 1724085000 | 17.5631 | 0.04 | 0.20 | 17.5457 | 17.5806 | 17.5345 | 0 |
| 1723825800 | 17.5274 | -0.02 | -0.12 | 17.5245 | 17.5626 | 17.5186 | 0 |
| 1723739400 | 17.5492 | -0.17 | -0.97 | 17.6945 | 17.7332 | 17.5335 | 0 |
| 1723653000 | 17.7213 | 0.13 | 0.76 | 17.6679 | 17.7481 | 17.6643 | 0 |
| 1723566600 | 17.5873 | 0.03 | 0.16 | 17.522 | 17.6136 | 17.5111 | 0 |
| 1723480200 | 17.56 | -0 | -0.03 | 17.5519 | 17.5727 | 17.5349 | 0 |
| 1723221000 | 17.5647 | 0.03 | 0.16 | 17.5133 | 17.6074 | 17.5133 | 0 |
| 1723134600 | 17.5368 | -0.07 | -0.40 | 17.6787 | 17.712 | 17.5176 | 0 |
| 1723048200 | 17.6075 | -0.1 | -0.57 | 17.6565 | 17.673 | 17.5617 | 0 |
| 1722961800 | 17.7079 | -0.02 | -0.11 | 17.6869 | 17.7416 | 17.6109 | 0 |
| 1722875400 | 17.7271 | 0.17 | 0.95 | 17.6266 | 17.8743 | 17.6204 | 0 |
| 1722616200 | 17.5597 | 0.28 | 1.65 | 17.3471 | 17.5905 | 17.3368 | 0 |
| 1722529800 | 17.2755 | 0.11 | 0.65 | 17.2045 | 17.2868 | 17.1958 | 0 |
| 1722443400 | 17.1638 | 0.07 | 0.41 | 17.1167 | 17.2503 | 17.1096 | 0 |
| 1722357000 | 17.0934 | 0.02 | 0.11 | 17.0721 | 17.1315 | 17.0661 | 0 |
| 1722270600 | 17.0742 | -0.01 | -0.07 | 17.1317 | 17.1537 | 17.0599 | 0 |
| 1722011400 | 17.0863 | 0.04 | 0.23 | 17.0628 | 17.1023 | 16.986 | 0 |
| 1721925000 | 17.0476 | 0.06 | 0.34 | 16.9796 | 17.0695 | 16.9642 | 0 |
| 1721838600 | 16.9902 | -0 | -0.03 | 17.012 | 17.0176 | 16.9644 | 0 |
| 1721752200 | 16.9948 | -0.03 | -0.19 | 17.0239 | 17.0439 | 16.9844 | 0 |
| 1721665800 | 17.0279 | -0.01 | -0.05 | 17.03 | 17.0462 | 17.0127 | 0 |
| 1721406600 | 17.036 | -0.03 | -0.18 | 17.0702 | 17.0927 | 17.0176 | 0 |
| 1721320200 | 17.0672 | 0.03 | 0.15 | 17.0571 | 17.0756 | 17.0323 | 0 |
| 1721233800 | 17.0409 | 0.02 | 0.13 | 17.0018 | 17.0439 | 16.9928 | 0 |
| 1721147400 | 17.018 | 0.02 | 0.13 | 17.0012 | 17.0446 | 17.0002 | 0 |
| 1721061000 | 16.9962 | 0.02 | 0.14 | 16.9738 | 17.0141 | 16.9603 | 0 |
| 1720801800 | 16.9718 | -0.05 | -0.31 | 17.0271 | 17.0301 | 16.9551 | 0 |
| 1720715400 | 17.0251 | 0.08 | 0.46 | 16.9591 | 17.0778 | 16.9474 | 0 |
| 1720629000 | 16.9465 | -0.03 | -0.17 | 16.9973 | 17.0313 | 16.9435 | 0 |
| 1720542600 | 16.9756 | -0 | -0.02 | 16.9933 | 17.0167 | 16.9689 | 0 |
| 1720456200 | 16.9793 | -0.02 | -0.13 | 16.973 | 17.0109 | 16.954 | 0 |
| 1720197000 | 17.0018 | 0.02 | 0.14 | 16.9797 | 17.0514 | 16.974 | 0 |
| 1720110600 | 16.9777 | 0.02 | 0.12 | 16.9619 | 16.984 | 16.9337 | 0 |
| 1720024200 | 16.9568 | 0.05 | 0.30 | 16.9149 | 17.0836 | 16.9086 | 0 |
| 1719937800 | 16.9061 | -0 | -0.02 | 16.9353 | 16.9467 | 16.8918 | 0 |
| 1719851400 | 16.9097 | -0.08 | -0.48 | 17.0157 | 17.0867 | 16.9003 | 0 |
| 1719592200 | 16.9906 | 0.01 | 0.04 | 16.9743 | 17.0208 | 16.965 | 0 |
| 1719505800 | 16.9834 | 0.01 | 0.08 | 16.9526 | 17.0103 | 16.9393 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
