IN XTK ESG GLGOVBD (I2HG)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0133 | 0.160647421186 | 8.279 | 8.3579 | 8.2705 | 0 | 0 | IX |
| 4 | 0.1543 | 1.89604325387 | 8.138 | 8.3579 | 8.0843 | 0 | 0 | IX |
| 12 | 0.03 | 0.363095021967 | 8.2623 | 8.3579 | 8.0843 | 0 | 0 | IX |
| 26 | -0.0856 | -1.02173575717 | 8.3779 | 8.4131 | 8.0843 | 0 | 0 | IX |
| 52 | 0.1961 | 2.42212395939 | 8.0962 | 8.4131 | 7.7876 | 0 | 0 | IX |
| 156 | 0.0512 | 0.621276285933 | 8.2411 | 8.4131 | 7.7876 | 0 | 0 | IX |
| 260 | 0.0512 | 0.621276285933 | 8.2411 | 8.4131 | 7.7876 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 8.2922999 | 0 | 0.06 | 8.3108 | 8.3579 | 8.2865 | 0 |
| 1718901000 | 8.2876 | -0.01 | -0.14 | 8.2944 | 8.3124 | 8.2705 | 0 |
| 1718814600 | 8.2992 | -0 | -0.00 | 8.3253 | 8.3253 | 8.2886 | 0 |
| 1718728200 | 8.2996 | 0.02 | 0.29 | 8.2835 | 8.3315 | 8.2708 | 0 |
| 1718641800 | 8.2753 | -0.05 | -0.61 | 8.3149 | 8.3199 | 8.2752 | 0 |
| 1718382600 | 8.3262 | 0.07 | 0.85 | 8.279 | 8.3369 | 8.2754 | 0 |
| 1718296200 | 8.256 | 0.03 | 0.36 | 8.2268 | 8.2566 | 8.2105 | 0 |
| 1718209800 | 8.2265 | 0.04 | 0.47 | 8.2030999 | 8.2373 | 8.1976 | 0 |
| 1718123400 | 8.1879 | 0.02 | 0.27 | 8.1647 | 8.1948 | 8.1595 | 0 |
| 1718037000 | 8.1658 | -0.01 | -0.11 | 8.1672999 | 8.1756 | 8.1651 | 0 |
| 1717777800 | 8.1744 | -0.03 | -0.37 | 8.198 | 8.2038 | 8.1616 | 0 |
| 1717691400 | 8.2045 | -0.01 | -0.07 | 8.2075 | 8.2111 | 8.1801 | 0 |
| 1717605000 | 8.2101 | 0.02 | 0.27 | 8.1892 | 8.2205 | 8.1815 | 0 |
| 1717518600 | 8.1877 | 0.03 | 0.36 | 8.1609 | 8.2044 | 8.1588999 | 0 |
| 1717432200 | 8.1583 | 0.04 | 0.50 | 8.1222999 | 8.1683 | 8.119 | 0 |
| 1717173000 | 8.1181 | 0.01 | 0.16 | 8.1113 | 8.1248 | 8.0843 | 0 |
| 1717086600 | 8.105 | 0.02 | 0.19 | 8.0999 | 8.1069 | 8.089 | 0 |
| 1717000200 | 8.0897 | -0.04 | -0.48 | 8.1172 | 8.1303 | 8.0884 | 0 |
| 1716913800 | 8.1291 | -0.03 | -0.33 | 8.1523 | 8.1613 | 8.128 | 0 |
| 1716827400 | 8.1557 | 0.02 | 0.21 | 8.1405999 | 8.1736 | 8.1338 | 0 |
| 1716568200 | 8.1384 | 0 | 0.00 | 8.138 | 8.1517 | 8.1222 | 0 |
| 1716481800 | 8.138 | -0.03 | -0.33 | 8.1733 | 8.185 | 8.1194 | 0 |
| 1716395400 | 8.1649999 | -0.01 | -0.15 | 8.1773 | 8.1773 | 8.1537 | 0 |
| 1716309000 | 8.1773 | 0.02 | 0.19 | 8.1622 | 8.1887 | 8.1622 | 0 |
| 1716222600 | 8.162 | -0.01 | -0.13 | 8.1672999 | 8.1769 | 8.1572 | 0 |
| 1715963400 | 8.173 | -0.03 | -0.31 | 8.1971 | 8.2045 | 8.173 | 0 |
| 1715877000 | 8.1988 | -0.02 | -0.21 | 8.2194 | 8.2332 | 8.1988 | 0 |
| 1715790600 | 8.2161 | 0.06 | 0.75 | 8.1682 | 8.2192 | 8.1676 | 0 |
| 1715704200 | 8.1552 | -0.02 | -0.21 | 8.1697 | 8.1867 | 8.1485 | 0 |
| 1715617800 | 8.1725 | -0.01 | -0.09 | 8.1689 | 8.1872 | 8.1635 | 0 |
| 1715358600 | 8.1796 | -0 | -0.03 | 8.1907 | 8.205 | 8.1633 | 0 |
| 1715272200 | 8.182 | -0.03 | -0.35 | 8.1906 | 8.2029 | 8.1779 | 0 |
| 1715185800 | 8.2105 | -0.01 | -0.17 | 8.2036 | 8.2217 | 8.1912 | 0 |
| 1715099400 | 8.2245 | 0.03 | 0.42 | 8.1905 | 8.2261 | 8.1905 | 0 |
| 1715013000 | 8.1905 | 0.01 | 0.18 | 8.176 | 8.2131 | 8.176 | 0 |
| 1714753800 | 8.176 | 0.01 | 0.11 | 8.1576 | 8.2042 | 8.1425 | 0 |
| 1714667400 | 8.1672999 | 0.03 | 0.42 | 8.1639 | 8.172 | 8.1402 | 0 |
| 1714494600 | 8.1329999 | -0.02 | -0.26 | 8.1503 | 8.1684 | 8.1116 | 0 |
| 1714408200 | 8.154 | 0.02 | 0.24 | 8.128 | 8.1649 | 8.128 | 0 |
| 1714149000 | 8.1347 | 0.03 | 0.42 | 8.0986999 | 8.1477 | 8.0978999 | 0 |
| 1714062600 | 8.1003 | -0.02 | -0.30 | 8.1159 | 8.1386 | 8.0927 | 0 |
| 1713976200 | 8.1248 | -0.04 | -0.44 | 8.1491 | 8.1623 | 8.1167 | 0 |
| 1713889800 | 8.1605 | -0.02 | -0.25 | 8.1794 | 8.1854 | 8.1516 | 0 |
| 1713803400 | 8.1813 | 0 | 0.04 | 8.1548 | 8.1868 | 8.1487 | 0 |
| 1713544200 | 8.1778 | 0 | 0.06 | 8.1729 | 8.2013 | 8.1599 | 0 |
| 1713457800 | 8.1729 | -0.01 | -0.13 | 8.1866 | 8.1989 | 8.17 | 0 |
| 1713371400 | 8.1838 | 0.01 | 0.12 | 8.1736 | 8.191 | 8.1641 | 0 |
| 1713285000 | 8.1738 | -0.03 | -0.33 | 8.1954999 | 8.2043 | 8.1501 | 0 |
| 1713198600 | 8.2006 | -0.04 | -0.44 | 8.2314 | 8.2335999 | 8.1881 | 0 |
| 1712939400 | 8.2366 | 0.07 | 0.85 | 8.2179 | 8.2771 | 8.194 | 0 |
| 1712853000 | 8.1672999 | -0.03 | -0.35 | 8.1824999 | 8.1939 | 8.1539 | 0 |
| 1712766600 | 8.196 | -0.02 | -0.24 | 8.2142 | 8.2296 | 8.1846 | 0 |
| 1712680200 | 8.2157 | 0.04 | 0.46 | 8.184 | 8.218 | 8.1789 | 0 |
| 1712593800 | 8.1781 | -0.02 | -0.27 | 8.1832 | 8.184 | 8.1696 | 0 |
| 1712334600 | 8.2002 | -0.01 | -0.15 | 8.2287 | 8.2289999 | 8.1952 | 0 |
| 1712248200 | 8.2125 | 0.01 | 0.13 | 8.2077 | 8.2283 | 8.1828 | 0 |
| 1712161800 | 8.2021 | -0.01 | -0.16 | 8.2225 | 8.2416 | 8.1887 | 0 |
| 1712075400 | 8.2156 | -0.07 | -0.83 | 8.2623 | 8.2664 | 8.1979 | 0 |
| 1711647000 | 8.2842 | 0.01 | 0.11 | 8.278 | 8.291 | 8.2628 | 0 |
| 1711560600 | 8.2754999 | 0.03 | 0.39 | 8.26 | 8.2786 | 8.2445 | 0 |
| 1711474200 | 8.2436 | 0.01 | 0.15 | 8.2409 | 8.2489 | 8.2297999 | 0 |
| 1711387800 | 8.2309 | -0.03 | -0.40 | 8.2593 | 8.266 | 8.2259 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
