Xtr Harvest MSCI China Tech 100 UCITS ETF (I2CT)
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 | -0.7043 | -3.02627960538 | 23.2728 | 23.4836 | 22.5663 | 0 | 0 | IX |
| 4 | -0.6588 | -2.83631760902 | 23.2273 | 23.4836 | 22.2496 | 0 | 0 | IX |
| 12 | -0.1414 | -0.622635942915 | 22.7099 | 25.7156 | 22.2496 | 0 | 0 | IX |
| 26 | 1.572 | 7.48696211273 | 20.9965 | 25.7156 | 19.6537 | 0 | 0 | IX |
| 52 | -4.5906 | -16.9026219573 | 27.1591 | 29.3758 | 19.6537 | 0 | 0 | IX |
| 156 | -6.5563 | -22.5110558699 | 29.1248 | 29.5501 | 19.6537 | 0 | 0 | IX |
| 260 | -6.5563 | -22.5110558699 | 29.1248 | 29.5501 | 19.6537 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 22.7664 | -0.02 | -0.07 | 22.7802 | 22.9679 | 22.662 | 0 |
| 1721233800 | 22.7833 | -0.1 | -0.45 | 22.912 | 22.9948 | 22.7556 | 0 |
| 1721147400 | 22.8857 | 0.06 | 0.24 | 22.7825 | 22.9154 | 22.7344 | 0 |
| 1721061000 | 22.8306 | -0.48 | -2.08 | 23.2883 | 23.2883 | 22.7693 | 0 |
| 1720801800 | 23.315 | 0.03 | 0.13 | 23.2728 | 23.4836 | 23.2543 | 0 |
| 1720715400 | 23.2857 | 0.49 | 2.13 | 22.8191 | 23.3739 | 22.8191 | 0 |
| 1720629000 | 22.8002 | 0.12 | 0.55 | 22.6964 | 22.8489 | 22.6289 | 0 |
| 1720542600 | 22.6765 | 0.38 | 1.71 | 22.2778 | 22.7154 | 22.2778 | 0 |
| 1720456200 | 22.2943 | -0.18 | -0.82 | 22.4698 | 22.4771 | 22.2496 | 0 |
| 1720197000 | 22.4792 | -0.18 | -0.80 | 22.675 | 22.675 | 22.3646 | 0 |
| 1720110600 | 22.6613 | -0.17 | -0.73 | 22.8099 | 22.8121 | 22.5575 | 0 |
| 1720024200 | 22.8279 | 0.39 | 1.72 | 22.4666 | 22.8624 | 22.4666 | 0 |
| 1719937800 | 22.4415 | -0.07 | -0.32 | 22.5145 | 22.5166 | 22.2823 | 0 |
| 1719851400 | 22.5145 | 0.05 | 0.21 | 22.5847 | 22.6241 | 22.425 | 0 |
| 1719592200 | 22.4673 | -0.11 | -0.47 | 22.5493 | 22.5835 | 22.347 | 0 |
| 1719505800 | 22.5725 | -0.38 | -1.68 | 22.9777 | 22.9777 | 22.5378 | 0 |
| 1719419400 | 22.9572 | 0.2 | 0.86 | 22.7365 | 23.091 | 22.7365 | 0 |
| 1719333000 | 22.762 | -0.45 | -1.96 | 23.2299 | 23.2321 | 22.7203 | 0 |
| 1719246600 | 23.2169 | 0.09 | 0.39 | 23.157 | 23.3021 | 22.8843 | 0 |
| 1718987400 | 23.1278 | -0.11 | -0.48 | 23.2273 | 23.2273 | 23.0027 | 0 |
| 1718901000 | 23.2382 | -0.42 | -1.78 | 23.6276 | 23.6287 | 23.1573 | 0 |
| 1718814600 | 23.6595 | 0.08 | 0.32 | 23.561 | 23.7234 | 23.5599 | 0 |
| 1718728200 | 23.5841 | 0.19 | 0.82 | 23.4194 | 23.5841 | 23.3206 | 0 |
| 1718641800 | 23.3932 | 0.07 | 0.32 | 23.319 | 23.487 | 23.3124 | 0 |
| 1718382600 | 23.319 | -0.1 | -0.42 | 23.3456 | 23.4578 | 23.1417 | 0 |
| 1718296200 | 23.4175 | -0.05 | -0.20 | 23.3701 | 23.5803 | 23.3568 | 0 |
| 1718209800 | 23.4642 | 0.09 | 0.39 | 23.395 | 23.474 | 23.1641 | 0 |
| 1718123400 | 23.3721 | -0.13 | -0.57 | 23.5523 | 23.5523 | 23.2798 | 0 |
| 1718037000 | 23.5064 | 0.01 | 0.03 | 23.429 | 23.5086 | 23.2999 | 0 |
| 1717777800 | 23.4982 | -0.53 | -2.22 | 24.055 | 24.0594 | 23.3939 | 0 |
| 1717691400 | 24.0329 | 0.12 | 0.49 | 23.9502 | 24.0405 | 23.8392 | 0 |
| 1717605000 | 23.915 | 0.07 | 0.29 | 23.8375 | 23.982 | 23.8353 | 0 |
| 1717518600 | 23.8462 | 0.1 | 0.43 | 23.7636 | 24.0096 | 23.7636 | 0 |
| 1717432200 | 23.744 | 0.36 | 1.53 | 23.3968 | 23.9895 | 23.3882 | 0 |
| 1717173000 | 23.3861 | -0.68 | -2.83 | 24.0216 | 24.0261 | 23.3257 | 0 |
| 1717086600 | 24.066 | 0.34 | 1.45 | 23.6864 | 24.0705 | 23.5982 | 0 |
| 1717000200 | 23.7215 | -0.12 | -0.52 | 23.7903 | 23.8848 | 23.59 | 0 |
| 1716913800 | 23.8451 | -0.36 | -1.50 | 24.2453 | 24.4649 | 23.7894 | 0 |
| 1716827400 | 24.2074 | 0.24 | 0.99 | 23.9726 | 24.2373 | 23.9693 | 0 |
| 1716568200 | 23.9704 | -0.41 | -1.68 | 24.3509 | 24.3509 | 23.7883 | 0 |
| 1716481800 | 24.3802 | -0.47 | -1.88 | 24.8155 | 24.8155 | 24.2534 | 0 |
| 1716395400 | 24.8476 | -0.03 | -0.11 | 24.888 | 24.9885 | 24.7642 | 0 |
| 1716309000 | 24.8742 | -0.45 | -1.77 | 25.3236 | 25.3271 | 24.7435 | 0 |
| 1716222600 | 25.3224 | -0.37 | -1.45 | 25.7156 | 25.7156 | 25.2542 | 0 |
| 1715963400 | 25.6955 | 0.37 | 1.45 | 25.3081 | 25.7083 | 25.3081 | 0 |
| 1715877000 | 25.329 | 0.09 | 0.37 | 25.2514 | 25.3807 | 25.0218 | 0 |
| 1715790600 | 25.2351 | 0.18 | 0.70 | 25.0877 | 25.3026 | 24.9797 | 0 |
| 1715704200 | 25.0599 | -0.14 | -0.57 | 25.1888 | 25.19 | 24.8802 | 0 |
| 1715617800 | 25.204 | 0.4 | 1.60 | 24.806 | 25.2273 | 24.806 | 0 |
| 1715358600 | 24.806 | -0.21 | -0.83 | 25.0161 | 25.0208 | 24.6785 | 0 |
| 1715272200 | 25.0138 | 0.55 | 2.24 | 24.4316 | 25.0543 | 24.4294 | 0 |
| 1715185800 | 24.4658 | -0.28 | -1.13 | 24.684 | 24.684 | 24.2036 | 0 |
| 1715099400 | 24.746 | -0.29 | -1.18 | 25.0102 | 25.016 | 24.675 | 0 |
| 1715013000 | 25.0404 | -0.04 | -0.16 | 25.0509 | 25.3104 | 24.9584 | 0 |
| 1714753800 | 25.0811 | 0.4 | 1.61 | 24.7407 | 25.3497 | 24.7372 | 0 |
| 1714667400 | 24.6831 | 1.08 | 4.55 | 23.6765 | 24.7101 | 23.6699 | 0 |
| 1714494600 | 23.608 | -0.37 | -1.52 | 23.9417 | 23.9484 | 23.6069 | 0 |
| 1714408200 | 23.973 | 0.48 | 2.03 | 23.5489 | 23.9811 | 23.5368 | 0 |
| 1714149000 | 23.4961 | 0.82 | 3.64 | 22.7099 | 23.6751 | 22.7099 | 0 |
| 1714062600 | 22.6718 | -0.07 | -0.29 | 22.8196 | 22.8341 | 22.5175 | 0 |
| 1713976200 | 22.7388 | 0.29 | 1.31 | 22.4451 | 22.8622 | 22.4451 | 0 |
| 1713889800 | 22.444 | 0.3 | 1.38 | 22.1416 | 22.4629 | 22.1416 | 0 |
| 1713803400 | 22.1395 | 0.03 | 0.14 | 22.1145 | 22.2312 | 21.992 | 0 |
| 1713544200 | 22.1082 | -0.31 | -1.39 | 22.3997 | 22.3997 | 21.8941 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
