IN XTK SP500 SWAP ET (I2AD)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1163 | 1.04947796818 | 11.0817 | 11.223 | 11.0684 | 0 | 0 | IX |
| 4 | 0.5496 | 5.16133879268 | 10.6484 | 11.223 | 10.4869 | 0 | 0 | IX |
| 12 | 0.5022 | 4.69530095926 | 10.6958 | 11.223 | 10.1959 | 0 | 0 | IX |
| 26 | 1.8082 | 19.2570661782 | 9.3898 | 11.223 | 9.3437 | 0 | 0 | IX |
| 52 | 2.4046 | 27.3455091318 | 8.7934 | 11.223 | 8.4889 | 0 | 0 | IX |
| 156 | 2.8892 | 34.7727710379 | 8.3088 | 11.223 | 8.0261 | 0 | 0 | IX |
| 260 | 2.8892 | 34.7727710379 | 8.3088 | 11.223 | 8.0261 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 11.1697 | -0 | -0.03 | 11.1697 | 11.1697 | 11.1697 | 0 |
| 1718814600 | 11.1733 | 0.01 | 0.10 | 11.1879 | 11.1947 | 11.1655 | 0 |
| 1718728200 | 11.1617 | 0.05 | 0.50 | 11.1575 | 11.1824 | 11.1407 | 0 |
| 1718641800 | 11.1067 | 0.04 | 0.34 | 11.1072 | 11.1124 | 11.0684 | 0 |
| 1718382600 | 11.0692 | 0.05 | 0.42 | 11.0817 | 11.1367 | 11.0692 | 0 |
| 1718296200 | 11.0234 | 0.06 | 0.59 | 10.9769 | 11.0234 | 10.9627 | 0 |
| 1718209800 | 10.9588 | 0.06 | 0.56 | 10.9454 | 10.9894 | 10.8509 | 0 |
| 1718123400 | 10.8983 | 0.01 | 0.05 | 10.8886 | 10.9363 | 10.8666 | 0 |
| 1718037000 | 10.8925 | 0.05 | 0.50 | 10.8756 | 10.8984 | 10.8549 | 0 |
| 1717777800 | 10.8379 | 0.09 | 0.83 | 10.7464 | 10.8596 | 10.7366 | 0 |
| 1717691400 | 10.7485 | 0.02 | 0.21 | 10.7564 | 10.7772 | 10.7406 | 0 |
| 1717605000 | 10.7264 | 0.15 | 1.40 | 10.638 | 10.7291 | 10.6272 | 0 |
| 1717518600 | 10.5778 | -0 | -0.03 | 10.6007 | 10.6368 | 10.5704 | 0 |
| 1717432200 | 10.5812 | 0.09 | 0.87 | 10.6268 | 10.6812 | 10.5767 | 0 |
| 1717173000 | 10.49 | -0.09 | -0.87 | 10.5738 | 10.5802 | 10.4869 | 0 |
| 1717086600 | 10.5822 | -0.08 | -0.74 | 10.6638 | 10.6667 | 10.5635 | 0 |
| 1717000200 | 10.661 | -0.01 | -0.08 | 10.6874 | 10.7096 | 10.6168 | 0 |
| 1716913800 | 10.6692 | -0.01 | -0.08 | 10.6612 | 10.6848 | 10.6484 | 0 |
| 1716827400 | 10.6778 | -0.01 | -0.09 | 10.6856 | 10.6955 | 10.6699 | 0 |
| 1716568200 | 10.687 | -0.05 | -0.49 | 10.6484 | 10.6966 | 10.6087 | 0 |
| 1716481800 | 10.7399 | 0.02 | 0.16 | 10.7135 | 10.7504 | 10.6794 | 0 |
| 1716395400 | 10.7232 | -0.01 | -0.07 | 10.7078 | 10.7473 | 10.7068 | 0 |
| 1716309000 | 10.7303 | -0.01 | -0.11 | 10.7149 | 10.7374 | 10.6993 | 0 |
| 1716222600 | 10.7418 | 0.06 | 0.59 | 10.6881 | 10.7496 | 10.6852 | 0 |
| 1715963400 | 10.6791 | -0.05 | -0.44 | 10.69 | 10.7161 | 10.6745 | 0 |
| 1715877000 | 10.7265 | 0.06 | 0.53 | 10.6959 | 10.7394 | 10.691 | 0 |
| 1715790600 | 10.6703 | 0.09 | 0.83 | 10.6161 | 10.6739 | 10.5771 | 0 |
| 1715704200 | 10.5822 | -0.02 | -0.17 | 10.6055 | 10.6247 | 10.5712 | 0 |
| 1715617800 | 10.6004 | 0 | 0.01 | 10.6247 | 10.6252 | 10.5912 | 0 |
| 1715358600 | 10.5997 | 0.02 | 0.21 | 10.5986 | 10.6422 | 10.5888 | 0 |
| 1715272200 | 10.5775 | 0.02 | 0.20 | 10.5819 | 10.5957 | 10.5455 | 0 |
| 1715185800 | 10.5567 | -0.01 | -0.07 | 10.5749 | 10.5847 | 10.5278 | 0 |
| 1715099400 | 10.5636 | 0.08 | 0.77 | 10.5416 | 10.5636 | 10.5259 | 0 |
| 1715013000 | 10.4829 | 0.08 | 0.76 | 10.4345 | 10.4838 | 10.4074 | 0 |
| 1714753800 | 10.4034 | 0.06 | 0.58 | 10.3365 | 10.4359 | 10.26 | 0 |
| 1714667400 | 10.3436 | -0.06 | -0.60 | 10.2897 | 10.3879 | 10.2801 | 0 |
| 1714494600 | 10.4064 | -0.04 | -0.37 | 10.4662 | 10.4789 | 10.4038 | 0 |
| 1714408200 | 10.4446 | -0.01 | -0.11 | 10.423 | 10.4881 | 10.4113 | 0 |
| 1714149000 | 10.4559 | 0.22 | 2.13 | 10.2983 | 10.4726 | 10.2816 | 0 |
| 1714062600 | 10.2376 | -0.13 | -1.22 | 10.3595 | 10.4003 | 10.2156 | 0 |
| 1713976200 | 10.3636 | 0 | 0.00 | 10.3819 | 10.4221 | 10.3607 | 0 |
| 1713889800 | 10.3631 | 0.12 | 1.16 | 10.3072 | 10.3754 | 10.26 | 0 |
| 1713803400 | 10.2446 | -0.01 | -0.12 | 10.1997 | 10.2922 | 10.1959 | 0 |
| 1713544200 | 10.2574 | -0.11 | -1.08 | 10.3077 | 10.3096 | 10.2377 | 0 |
| 1713457800 | 10.3693 | 0.01 | 0.13 | 10.291 | 10.3822 | 10.2885 | 0 |
| 1713371400 | 10.3557 | -0.07 | -0.69 | 10.4005 | 10.4447 | 10.3444 | 0 |
| 1713285000 | 10.4276 | -0.14 | -1.32 | 10.4454 | 10.4454 | 10.3839 | 0 |
| 1713198600 | 10.5669 | -0.03 | -0.25 | 10.5278 | 10.6369 | 10.518 | 0 |
| 1712939400 | 10.5932 | 0.06 | 0.53 | 10.6544 | 10.7065 | 10.5827 | 0 |
| 1712853000 | 10.537 | 0.04 | 0.38 | 10.5311 | 10.5464 | 10.4937 | 0 |
| 1712766600 | 10.4969 | 0.05 | 0.44 | 10.5078 | 10.5966 | 10.4658 | 0 |
| 1712680200 | 10.4511 | -0.05 | -0.51 | 10.4934 | 10.5063 | 10.4054 | 0 |
| 1712593800 | 10.5051 | -0.01 | -0.08 | 10.5146 | 10.5289 | 10.4911 | 0 |
| 1712334600 | 10.5139 | -0.06 | -0.56 | 10.4027 | 10.5182 | 10.3855 | 0 |
| 1712248200 | 10.5728 | 0 | 0.04 | 10.5219 | 10.5821 | 10.49 | 0 |
| 1712161800 | 10.5683 | 0.02 | 0.23 | 10.5793 | 10.5842 | 10.5408 | 0 |
| 1712075400 | 10.5444 | -0.09 | -0.87 | 10.6958 | 10.6988 | 10.522 | 0 |
| 1711647000 | 10.6374 | 0.08 | 0.77 | 10.6336 | 10.6593 | 10.6169 | 0 |
| 1711560600 | 10.5556 | -0.01 | -0.10 | 10.5174 | 10.594 | 10.5048 | 0 |
| 1711474200 | 10.5659 | 0.02 | 0.16 | 10.5314 | 10.5791 | 10.5101 | 0 |
| 1711387800 | 10.5488 | -0.05 | -0.47 | 10.5909 | 10.5978 | 10.5338 | 0 |
| 1711128600 | 10.5982 | 0.01 | 0.09 | 10.5947 | 10.6108 | 10.5807 | 0 |
| 1711042200 | 10.5889 | 0.15 | 1.47 | 10.4594 | 10.5991 | 10.4594 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
