Xtr USD Corp Bond UCITS ETF 2D EUR Hedged (I1PL)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0262 | -0.244603779222 | 10.7112 | 10.756 | 10.6638 | 0 | 0 | IX |
| 4 | 0.0543 | 0.510784802506 | 10.6307 | 10.756 | 10.453 | 0 | 0 | IX |
| 12 | 0.2543 | 2.43799553242 | 10.4307 | 10.965 | 10.3515 | 0 | 0 | IX |
| 26 | -0.2543 | -2.32464600112 | 10.9393 | 11.1588 | 10.2885 | 0 | 0 | IX |
| 52 | -0.415 | -3.73873873874 | 11.1 | 11.1657 | 9.8686 | 0 | 0 | IX |
| 156 | -0.4175 | -3.7604143211 | 11.1025 | 11.2825 | 9.8686 | 0 | 0 | IX |
| 260 | -0.4175 | -3.7604143211 | 11.1025 | 11.2825 | 9.8686 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 10.6662 | -0.01 | -0.10 | 10.6943 | 10.712 | 10.665 | 0 |
| 1721406600 | 10.677 | -0.07 | -0.63 | 10.712 | 10.732 | 10.6677 | 0 |
| 1721320200 | 10.7445 | 0 | 0.01 | 10.7462 | 10.7542 | 10.7238 | 0 |
| 1721233800 | 10.7435 | 0.01 | 0.11 | 10.7445 | 10.756 | 10.715 | 0 |
| 1721147400 | 10.7315 | 0.02 | 0.21 | 10.7112 | 10.755 | 10.705 | 0 |
| 1721061000 | 10.709 | -0.01 | -0.14 | 10.7108 | 10.7263 | 10.6913 | 0 |
| 1720801800 | 10.7235 | -0.01 | -0.07 | 10.7315 | 10.7477 | 10.6827 | 0 |
| 1720715400 | 10.7315 | 0.09 | 0.87 | 10.6582 | 10.7443 | 10.6537 | 0 |
| 1720629000 | 10.6393 | 0.02 | 0.19 | 10.6335 | 10.6642 | 10.6327 | 0 |
| 1720542600 | 10.6195 | -0.03 | -0.29 | 10.64 | 10.6575 | 10.6163 | 0 |
| 1720456200 | 10.6508 | -0 | -0.04 | 10.6555 | 10.6675 | 10.6255 | 0 |
| 1720197000 | 10.6555 | 0.06 | 0.61 | 10.5738 | 10.6567 | 10.5738 | 0 |
| 1720110600 | 10.5912 | 0 | 0.01 | 10.5905 | 10.5975 | 10.581 | 0 |
| 1720024200 | 10.5905 | 0.09 | 0.83 | 10.528 | 10.5983 | 10.5177 | 0 |
| 1719937800 | 10.5035 | 0.04 | 0.37 | 10.4808 | 10.5325 | 10.477 | 0 |
| 1719851400 | 10.465 | -0.11 | -1.01 | 10.5717 | 10.5717 | 10.453 | 0 |
| 1719592200 | 10.5717 | -0.02 | -0.18 | 10.5832 | 10.6133 | 10.5535 | 0 |
| 1719505800 | 10.5905 | 0.04 | 0.36 | 10.5608 | 10.6043 | 10.5473 | 0 |
| 1719419400 | 10.552 | -0.08 | -0.75 | 10.6155 | 10.6155 | 10.5485 | 0 |
| 1719333000 | 10.632 | -0 | -0.01 | 10.6307 | 10.667 | 10.6167 | 0 |
| 1719246600 | 10.6335 | 0.03 | 0.27 | 10.6065 | 10.6462 | 10.6047 | 0 |
| 1718987400 | 10.6047 | -0 | -0.05 | 10.6263 | 10.6433 | 10.596 | 0 |
| 1718901000 | 10.6095 | -0.04 | -0.35 | 10.6363 | 10.654 | 10.5953 | 0 |
| 1718814600 | 10.6468 | 0.01 | 0.09 | 10.6375 | 10.6575 | 10.6375 | 0 |
| 1718728200 | 10.6375 | 0.05 | 0.45 | 10.59 | 10.6375 | 10.5858 | 0 |
| 1718641800 | 10.59 | -0.06 | -0.60 | 10.633 | 10.6448 | 10.5813 | 0 |
| 1718382600 | 10.6535 | 0.01 | 0.07 | 10.651 | 10.6867 | 10.6415 | 0 |
| 1718296200 | 10.6462 | -0.02 | -0.15 | 10.6617 | 10.7085 | 10.606 | 0 |
| 1718209800 | 10.6618 | 0.16 | 1.51 | 10.5405 | 10.6695 | 10.5377 | 0 |
| 1718123400 | 10.503 | 0 | 0.04 | 10.489 | 10.531 | 10.489 | 0 |
| 1718037000 | 10.4988 | -0.03 | -0.30 | 10.49 | 10.51 | 10.4805 | 0 |
| 1717777800 | 10.5308 | -0.08 | -0.75 | 10.6105 | 10.6178 | 10.5048 | 0 |
| 1717691400 | 10.6105 | 0 | 0.02 | 10.6088 | 10.618 | 10.587 | 0 |
| 1717605000 | 10.6088 | 0.04 | 0.40 | 10.571 | 10.6155 | 10.5593 | 0 |
| 1717518600 | 10.5665 | 0.03 | 0.28 | 10.5367 | 10.5972 | 10.5038 | 0 |
| 1717432200 | 10.5368 | 0.08 | 0.72 | 10.4615 | 10.5455 | 10.4615 | 0 |
| 1717173000 | 10.4615 | 0.03 | 0.31 | 10.4155 | 10.4788 | 10.4097 | 0 |
| 1717086600 | 10.4292 | 0.07 | 0.69 | 10.3742 | 10.434 | 10.3742 | 0 |
| 1717000200 | 10.3582 | -0.09 | -0.84 | 10.4 | 10.4005 | 10.3515 | 0 |
| 1716913800 | 10.4462 | -0.04 | -0.36 | 10.4718 | 10.4863 | 10.4078 | 0 |
| 1716827400 | 10.484 | 0.02 | 0.16 | 10.4715 | 10.489 | 10.457 | 0 |
| 1716568200 | 10.4672 | 0.02 | 0.19 | 10.4475 | 10.4752 | 10.4318 | 0 |
| 1716481800 | 10.4475 | -0.05 | -0.51 | 10.5025 | 10.5328 | 10.441 | 0 |
| 1716395400 | 10.5008 | -0.13 | -1.24 | 10.5013 | 10.5152 | 10.4797 | 0 |
| 1716309000 | 10.633 | 0.03 | 0.28 | 10.5983 | 10.644 | 10.5983 | 0 |
| 1716222600 | 10.603 | -0.02 | -0.17 | 10.621 | 10.6242 | 10.568 | 0 |
| 1715963400 | 10.621 | -0.04 | -0.37 | 10.66 | 10.66 | 10.6195 | 0 |
| 1715877000 | 10.66 | 0.01 | 0.11 | 10.6487 | 10.6955 | 10.6487 | 0 |
| 1715790600 | 10.6487 | 0.1 | 0.92 | 10.542 | 10.6545 | 10.542 | 0 |
| 1715704200 | 10.5512 | 0.01 | 0.07 | 10.5525 | 10.5675 | 10.479 | 0 |
| 1715617800 | 10.5433 | 0.01 | 0.10 | 10.5403 | 10.5642 | 10.536 | 0 |
| 1715358600 | 10.533 | -0.02 | -0.16 | 10.5907 | 10.6047 | 10.5278 | 0 |
| 1715272200 | 10.5497 | -0.01 | -0.14 | 10.612 | 10.612 | 10.5222 | 0 |
| 1715185800 | 10.5643 | -0.05 | -0.43 | 10.569 | 10.5805 | 10.5523 | 0 |
| 1715099400 | 10.6103 | 0.05 | 0.49 | 10.5587 | 10.6248 | 10.5587 | 0 |
| 1715013000 | 10.5587 | 0.02 | 0.22 | 10.475 | 10.588 | 10.475 | 0 |
| 1714753800 | 10.535 | 0.1 | 0.92 | 10.472 | 10.5973 | 10.4497 | 0 |
| 1714667400 | 10.4387 | 0.05 | 0.44 | 10.965 | 10.965 | 10.4105 | 0 |
| 1714494600 | 10.3927 | -0.03 | -0.29 | 10.4307 | 10.439 | 10.379 | 0 |
| 1714408200 | 10.4228 | 0.04 | 0.38 | 10.4025 | 10.4352 | 10.3965 | 0 |
| 1714149000 | 10.383 | 0.07 | 0.63 | 10.375 | 10.405 | 10.357 | 0 |
| 1714062600 | 10.3175 | -0.05 | -0.50 | 10.3765 | 10.3925 | 10.2918 | 0 |
| 1713976200 | 10.3697 | -0.06 | -0.61 | 10.4038 | 10.4075 | 10.3538 | 0 |
| 1713889800 | 10.4337 | 0.04 | 0.42 | 10.3998 | 10.4468 | 10.3828 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
