Xtr MSCI GCC Select Swap UCITS ETF 1C (I1NY)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4712 | 1.95265879857 | 24.1312 | 25.0617 | 24.1301 | 0 | 0 | IX |
| 4 | 0.5799 | 2.41398688729 | 24.0225 | 25.0617 | 23.6436 | 0 | 0 | IX |
| 12 | 0.3708 | 1.53023324915 | 24.2316 | 25.0617 | 22.9579 | 0 | 0 | IX |
| 26 | -0.354 | -1.41847381834 | 24.9564 | 25.7728 | 22.9579 | 0 | 0 | IX |
| 52 | 0.1401 | 0.572718019156 | 24.4623 | 25.7728 | 21.3284 | 0 | 0 | IX |
| 156 | 1.6881 | 7.36701535722 | 22.9143 | 26.2276 | 21.3284 | 0 | 0 | IX |
| 260 | 1.6881 | 7.36701535722 | 22.9143 | 26.2276 | 21.3284 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 24.6024 | -0.33 | -1.34 | 24.8641 | 24.9271 | 24.5896 | 0 |
| 1721320200 | 24.936 | 0.09 | 0.35 | 24.8462 | 25.0617 | 24.7425 | 0 |
| 1721233800 | 24.8484 | -0.03 | -0.12 | 24.9062 | 24.9257 | 24.5536 | 0 |
| 1721147400 | 24.8777 | 0.07 | 0.30 | 24.7507 | 24.8964 | 24.6118 | 0 |
| 1721061000 | 24.803 | 0.27 | 1.10 | 24.5052 | 24.8416 | 24.4985 | 0 |
| 1720801800 | 24.5334 | 0.39 | 1.61 | 24.1312 | 24.5671 | 24.1301 | 0 |
| 1720715400 | 24.1445 | -0.21 | -0.86 | 24.3738 | 24.3872 | 24.1235 | 0 |
| 1720629000 | 24.3535 | 0.14 | 0.60 | 24.2305 | 24.4131 | 24.2271 | 0 |
| 1720542600 | 24.2092 | 0.02 | 0.09 | 24.1695 | 24.2846 | 24.061 | 0 |
| 1720456200 | 24.1874 | 0.27 | 1.11 | 23.9117 | 24.2434 | 23.9117 | 0 |
| 1720197000 | 23.9216 | -0.02 | -0.09 | 23.9571 | 24.0251 | 23.8157 | 0 |
| 1720110600 | 23.9427 | -0.09 | -0.37 | 24.0144 | 24.1641 | 23.6436 | 0 |
| 1720024200 | 24.0322 | 0.03 | 0.14 | 24.0249 | 24.3674 | 23.8579 | 0 |
| 1719937800 | 23.9981 | -0.06 | -0.26 | 24.0615 | 24.2111 | 23.9292 | 0 |
| 1719851400 | 24.0615 | -0.28 | -1.13 | 24.4641 | 24.5286 | 23.9052 | 0 |
| 1719592200 | 24.3369 | 0.16 | 0.64 | 24.1565 | 24.4587 | 24.1542 | 0 |
| 1719505800 | 24.1813 | 0.36 | 1.51 | 23.8438 | 24.2903 | 23.8316 | 0 |
| 1719419400 | 23.8226 | -0.18 | -0.77 | 23.9797 | 24.0112 | 23.7114 | 0 |
| 1719333000 | 24.0066 | -0.22 | -0.89 | 24.236 | 24.2405 | 23.9351 | 0 |
| 1719246600 | 24.2224 | -0.37 | -1.51 | 24.6249 | 24.9954 | 23.9771 | 0 |
| 1718987400 | 24.595 | 0.48 | 1.97 | 24.0225 | 24.6156 | 23.9085 | 0 |
| 1718901000 | 24.1195 | 0.01 | 0.04 | 24.0784 | 24.2089 | 23.9159 | 0 |
| 1718814600 | 24.1109 | 0.05 | 0.22 | 24.0359 | 24.1749 | 23.9085 | 0 |
| 1718728200 | 24.0583 | 0.1 | 0.42 | 23.9856 | 24.1534 | 23.7096 | 0 |
| 1718641800 | 23.9565 | 0 | 0.00 | 23.9555 | 24.0088 | 23.5781 | 0 |
| 1718382600 | 23.9555 | -0.01 | -0.03 | 23.8873 | 23.96 | 23.6253 | 0 |
| 1718296200 | 23.9619 | 0.01 | 0.05 | 23.8535 | 24.288 | 23.6602 | 0 |
| 1718209800 | 23.9496 | -0.06 | -0.25 | 24.0341 | 24.2407 | 23.7888 | 0 |
| 1718123400 | 24.0106 | -0.18 | -0.75 | 24.2388 | 24.2701 | 23.8328 | 0 |
| 1718037000 | 24.1915 | 0.53 | 2.24 | 24.1194 | 24.197 | 23.9484 | 0 |
| 1717777800 | 23.6613 | 0.01 | 0.06 | 23.6683 | 23.8174 | 23.566 | 0 |
| 1717691400 | 23.6466 | 0.04 | 0.16 | 23.6428 | 23.8033 | 23.5836 | 0 |
| 1717605000 | 23.608 | -0.02 | -0.10 | 23.6227 | 23.7325 | 23.5287 | 0 |
| 1717518600 | 23.6314 | 0.3 | 1.27 | 23.355 | 24.2176 | 23.3464 | 0 |
| 1717432200 | 23.3357 | 0.36 | 1.56 | 22.9897 | 23.8033 | 22.9664 | 0 |
| 1717173000 | 22.977 | -0.37 | -1.59 | 23.3046 | 23.4513 | 22.9579 | 0 |
| 1717086600 | 23.3477 | -0.02 | -0.10 | 23.3356 | 23.4155 | 23.2499 | 0 |
| 1717000200 | 23.3701 | 0.08 | 0.33 | 23.2396 | 23.5472 | 23.2396 | 0 |
| 1716913800 | 23.2931 | -0.39 | -1.64 | 23.7178 | 23.7178 | 23.2447 | 0 |
| 1716827400 | 23.6808 | -0.07 | -0.29 | 23.704 | 23.7177 | 23.5695 | 0 |
| 1716568200 | 23.7507 | 0.02 | 0.10 | 23.6994 | 24.0216 | 23.6887 | 0 |
| 1716481800 | 23.7279 | -0.54 | -2.23 | 24.2389 | 24.3373 | 23.6856 | 0 |
| 1716395400 | 24.2703 | -0.03 | -0.12 | 24.3146 | 24.3508 | 24.2095 | 0 |
| 1716309000 | 24.2989 | 0.12 | 0.49 | 24.1804 | 24.3692 | 24.176 | 0 |
| 1716222600 | 24.1793 | -0.23 | -0.94 | 24.4293 | 24.436 | 24.1592 | 0 |
| 1715963400 | 24.4091 | -0.07 | -0.27 | 24.4542 | 24.5074 | 24.3786 | 0 |
| 1715877000 | 24.4756 | 0.16 | 0.68 | 24.3291 | 24.5456 | 24.3224 | 0 |
| 1715790600 | 24.3112 | 0.06 | 0.25 | 24.2782 | 24.4897 | 24.2097 | 0 |
| 1715704200 | 24.2513 | -0.23 | -0.94 | 24.466 | 24.5971 | 24.2286 | 0 |
| 1715617800 | 24.4808 | 0.04 | 0.18 | 24.4371 | 24.5984 | 24.3851 | 0 |
| 1715358600 | 24.4371 | -0.05 | -0.19 | 24.4853 | 24.58 | 24.4326 | 0 |
| 1715272200 | 24.4831 | -0.08 | -0.31 | 24.5256 | 24.651 | 24.3809 | 0 |
| 1715185800 | 24.5599 | -0.04 | -0.15 | 24.5362 | 24.7811 | 24.2653 | 0 |
| 1715099400 | 24.5979 | -0.2 | -0.80 | 24.7653 | 24.7722 | 24.4194 | 0 |
| 1715013000 | 24.7952 | -0.13 | -0.52 | 24.8948 | 24.9087 | 24.6171 | 0 |
| 1714753800 | 24.9249 | 0.25 | 1.00 | 24.7353 | 24.9927 | 24.55 | 0 |
| 1714667400 | 24.6777 | 0.22 | 0.91 | 24.5281 | 24.7636 | 24.5178 | 0 |
| 1714494600 | 24.4549 | 0.02 | 0.07 | 24.4047 | 24.6997 | 24.4036 | 0 |
| 1714408200 | 24.4366 | -0.07 | -0.28 | 24.5615 | 24.5638 | 24.2514 | 0 |
| 1714149000 | 24.5042 | 0.31 | 1.30 | 24.2316 | 24.5817 | 24.2113 | 0 |
| 1714062600 | 24.1909 | -0.15 | -0.63 | 24.4293 | 24.4328 | 24.0156 | 0 |
| 1713976200 | 24.3439 | -0.2 | -0.82 | 24.6989 | 24.6989 | 24.2191 | 0 |
| 1713889800 | 24.5454 | 0.02 | 0.07 | 24.5314 | 24.7005 | 24.3878 | 0 |
| 1713803400 | 24.5291 | -0.07 | -0.29 | 24.5459 | 24.7112 | 24.3366 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
