IN XTK ESG GLGOVB (I2CW)
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 | -0.0387 | -0.619427949485 | 6.2477 | 6.2761 | 6.1886 | 0 | 0 | IX |
| 4 | 0.0718 | 1.16991461904 | 6.1372 | 6.2877 | 6.1372 | 0 | 0 | IX |
| 12 | -0.0673 | -1.07228781288 | 6.2763 | 6.3144 | 6.0984 | 0 | 0 | IX |
| 26 | -0.3595 | -5.47309126894 | 6.5685 | 6.6312 | 6.0984 | 0 | 0 | IX |
| 52 | -0.1743 | -2.73056256168 | 6.3833 | 6.6312 | 5.8707 | 0 | 0 | IX |
| 156 | -0.226 | -3.51204351204 | 6.435 | 6.6312 | 5.8707 | 0 | 0 | IX |
| 260 | -0.226 | -3.51204351204 | 6.435 | 6.6312 | 5.8707 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 6.1998 | -0.04 | -0.58 | 6.2333 | 6.2351 | 6.1967 | 0 |
| 1719333000 | 6.2356999 | 0 | 0.02 | 6.2539999 | 6.2563 | 6.2314 | 0 |
| 1719246600 | 6.2342 | 0.01 | 0.17 | 6.2368 | 6.2492 | 6.2308 | 0 |
| 1718987400 | 6.2239 | -0.01 | -0.17 | 6.247 | 6.2756 | 6.2184 | 0 |
| 1718901000 | 6.2342 | -0.03 | -0.41 | 6.2477 | 6.2760999 | 6.2243 | 0 |
| 1718814600 | 6.2598 | 0 | 0.01 | 6.2704 | 6.2707 | 6.252 | 0 |
| 1718728200 | 6.2594 | 0.03 | 0.51 | 6.24 | 6.2603 | 6.2246 | 0 |
| 1718641800 | 6.2274 | -0.02 | -0.36 | 6.243 | 6.2477 | 6.224 | 0 |
| 1718382600 | 6.2497 | 0.01 | 0.23 | 6.2332 | 6.2581 | 6.2271 | 0 |
| 1718296200 | 6.2352 | -0.03 | -0.46 | 6.237 | 6.2586 | 6.2211 | 0 |
| 1718209800 | 6.2638999 | 0.1 | 1.57 | 6.1837 | 6.2726 | 6.1794 | 0 |
| 1718123400 | 6.1669 | 0.01 | 0.10 | 6.1719 | 6.1727999 | 6.1537 | 0 |
| 1718037000 | 6.1608 | -0.04 | -0.65 | 6.1612 | 6.1641 | 6.1551 | 0 |
| 1717777800 | 6.2008 | -0.06 | -1.02 | 6.2669 | 6.2749 | 6.1986 | 0 |
| 1717691400 | 6.2644 | 0 | 0.00 | 6.2695999 | 6.2877 | 6.2468 | 0 |
| 1717605000 | 6.2643 | 0.01 | 0.16 | 6.2511 | 6.2760999 | 6.2455999 | 0 |
| 1717518600 | 6.2544 | 0.02 | 0.31 | 6.2415 | 6.2736 | 6.2352999 | 0 |
| 1717432200 | 6.2348 | 0.05 | 0.81 | 6.1891999 | 6.2359 | 6.1832 | 0 |
| 1717173000 | 6.1845 | 0.01 | 0.24 | 6.1616 | 6.1987 | 6.1435 | 0 |
| 1717086600 | 6.1695 | 0.03 | 0.48 | 6.1372 | 6.1708999 | 6.1372 | 0 |
| 1717000200 | 6.1399 | -0.07 | -1.08 | 6.1824 | 6.1839 | 6.1382 | 0 |
| 1716913800 | 6.2072 | -0.01 | -0.17 | 6.2229 | 6.2343 | 6.2048 | 0 |
| 1716827400 | 6.2179 | 0.02 | 0.30 | 6.1999 | 6.2287 | 6.1984 | 0 |
| 1716568200 | 6.1993 | 0.02 | 0.25 | 6.1766 | 6.2045 | 6.1766 | 0 |
| 1716481800 | 6.184 | -0.03 | -0.49 | 6.2109 | 6.2284 | 6.1786 | 0 |
| 1716395400 | 6.2145 | -0.05 | -0.79 | 6.2672 | 6.2672 | 6.2005 | 0 |
| 1716309000 | 6.2638 | 0.01 | 0.13 | 6.2539 | 6.271 | 6.2474999 | 0 |
| 1716222600 | 6.2554 | -0.01 | -0.21 | 6.2673 | 6.2699 | 6.25 | 0 |
| 1715963400 | 6.2684 | -0.02 | -0.34 | 6.2812 | 6.2834 | 6.2584 | 0 |
| 1715877000 | 6.29 | -0 | -0.08 | 6.3066 | 6.3144 | 6.2797 | 0 |
| 1715790600 | 6.2949 | 0.08 | 1.23 | 6.2404 | 6.2998 | 6.2375999 | 0 |
| 1715704200 | 6.2187 | 0 | 0.00 | 6.2169 | 6.2337999 | 6.1975 | 0 |
| 1715617800 | 6.2185 | 0.01 | 0.21 | 6.2065 | 6.2323 | 6.2051999 | 0 |
| 1715358600 | 6.2051999 | -0.01 | -0.16 | 6.2279 | 6.2356 | 6.2011 | 0 |
| 1715272200 | 6.215 | -0 | -0.06 | 6.2045 | 6.2199 | 6.19 | 0 |
| 1715185800 | 6.2187 | -0.03 | -0.43 | 6.2181 | 6.231 | 6.2072 | 0 |
| 1715099400 | 6.2454 | 0.03 | 0.49 | 6.2191 | 6.2523 | 6.2191 | 0 |
| 1715013000 | 6.215 | -0 | -0.02 | 6.2095 | 6.2436999 | 6.2089 | 0 |
| 1714753800 | 6.2164 | 0.05 | 0.80 | 6.1747 | 6.2577 | 6.1741 | 0 |
| 1714667400 | 6.1672 | 0.04 | 0.71 | 6.1721 | 6.1777 | 6.1407999 | 0 |
| 1714494600 | 6.124 | -0.04 | -0.70 | 6.1548 | 6.1683 | 6.1231 | 0 |
| 1714408200 | 6.1674 | 0.03 | 0.55 | 6.144 | 6.1736 | 6.1428 | 0 |
| 1714149000 | 6.1337 | 0.01 | 0.15 | 6.1327999 | 6.1506 | 6.1253 | 0 |
| 1714062600 | 6.1247 | 0 | 0.01 | 6.1376 | 6.1516 | 6.0984 | 0 |
| 1713976200 | 6.1239 | -0.03 | -0.54 | 6.1475 | 6.1556 | 6.1146 | 0 |
| 1713889800 | 6.1573 | 0.02 | 0.25 | 6.1421 | 6.176 | 6.1346 | 0 |
| 1713803400 | 6.1419 | -0.01 | -0.10 | 6.1346 | 6.1438 | 6.1199 | 0 |
| 1713544200 | 6.148 | 0.01 | 0.09 | 6.1373 | 6.1624 | 6.1373 | 0 |
| 1713457800 | 6.1425 | -0 | -0.02 | 6.1704 | 6.1764 | 6.1368 | 0 |
| 1713371400 | 6.144 | 0.02 | 0.30 | 6.1316 | 6.1518 | 6.127 | 0 |
| 1713285000 | 6.1258 | -0.02 | -0.35 | 6.1339 | 6.1463 | 6.1159 | 0 |
| 1713198600 | 6.1473 | -0.04 | -0.65 | 6.1796 | 6.1883 | 6.1371 | 0 |
| 1712939400 | 6.1878 | 0.01 | 0.23 | 6.1929999 | 6.2067 | 6.1761 | 0 |
| 1712853000 | 6.1738 | -0.03 | -0.55 | 6.1921 | 6.2116 | 6.1669 | 0 |
| 1712766600 | 6.2081 | -0.08 | -1.35 | 6.2892 | 6.3066 | 6.2081 | 0 |
| 1712680200 | 6.2928 | 0.03 | 0.52 | 6.2651 | 6.2992 | 6.2636 | 0 |
| 1712593800 | 6.2604 | -0.01 | -0.18 | 6.2539999 | 6.2655 | 6.2383 | 0 |
| 1712334600 | 6.2717 | -0.02 | -0.35 | 6.2865 | 6.2911 | 6.2453 | 0 |
| 1712248200 | 6.2939999 | 0.03 | 0.51 | 6.2763 | 6.3111 | 6.2748 | 0 |
| 1712161800 | 6.2623 | 0.02 | 0.35 | 6.2463 | 6.2692 | 6.2337999 | 0 |
| 1712075400 | 6.2402 | -0.07 | -1.15 | 6.2533 | 6.2584 | 6.2214 | 0 |
| 1711647000 | 6.313 | -0.01 | -0.09 | 6.3071 | 6.3199 | 6.2866 | 0 |
| 1711560600 | 6.3185 | 0.02 | 0.33 | 6.3084 | 6.3188 | 6.2991 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
