IN XTK2 JPM EM LGOVB DL (I2RP)
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 | -0.1856 | -0.619676739752 | 29.9511 | 30.0242 | 29.6235 | 0 | 0 | IX |
| 4 | -0.8701 | -2.84015981407 | 30.6356 | 30.8482 | 29.6235 | 0 | 0 | IX |
| 12 | 0.3623 | 1.23217881047 | 29.4032 | 30.8482 | 29.3134 | 0 | 0 | IX |
| 26 | 0.9966 | 3.46415747561 | 28.7689 | 30.8482 | 28.5942 | 0 | 0 | IX |
| 52 | -24.8353 | -45.4852309856 | 54.6008 | 57.1511 | 28.5062 | 0 | 0 | IX |
| 156 | -14.2343 | -32.3508288674 | 43.9998 | 57.1511 | 28.1097 | 0 | 0 | IX |
| 260 | -14.2343 | -32.3508288674 | 43.9998 | 57.1511 | 28.1097 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 29.7655 | 0.09 | 0.32 | 29.7286 | 29.7839 | 29.7112 | 0 |
| 1729182600 | 29.672 | -0.14 | -0.48 | 29.7083 | 29.7188 | 29.6235 | 0 |
| 1729096200 | 29.8141 | -0.07 | -0.24 | 29.8134 | 29.89 | 29.8049 | 0 |
| 1729009800 | 29.887 | 0.02 | 0.07 | 29.8774 | 29.9146 | 29.8592 | 0 |
| 1728923400 | 29.8656 | -0.16 | -0.52 | 29.9331 | 29.9333 | 29.8587 | 0 |
| 1728664200 | 30.0212 | 0.11 | 0.37 | 29.9511 | 30.0242 | 29.9503 | 0 |
| 1728577800 | 29.9115 | -0.05 | -0.17 | 29.8968 | 29.9426 | 29.8724 | 0 |
| 1728491400 | 29.9613 | -0 | -0.00 | 29.967 | 29.9962 | 29.9308 | 0 |
| 1728405000 | 29.9619 | -0.12 | -0.39 | 30.0043 | 30.0304 | 29.9496 | 0 |
| 1728318600 | 30.0802 | -0.04 | -0.15 | 30.1043 | 30.1151 | 30.0496 | 0 |
| 1728059400 | 30.124 | -0.17 | -0.57 | 30.2609 | 30.265 | 30.0798 | 0 |
| 1727973000 | 30.2966 | -0.1 | -0.33 | 30.3255 | 30.4171 | 30.2697 | 0 |
| 1727886600 | 30.3967 | -0.1 | -0.31 | 30.478 | 30.4858 | 30.361 | 0 |
| 1727800200 | 30.4925 | -0.21 | -0.68 | 30.6295 | 30.6329 | 30.466 | 0 |
| 1727713800 | 30.7003 | -0.09 | -0.30 | 30.8025 | 30.8203 | 30.7003 | 0 |
| 1727454600 | 30.7919 | 0.03 | 0.10 | 30.7096 | 30.8479 | 30.6918 | 0 |
| 1727368200 | 30.7622 | 0.02 | 0.07 | 30.6748 | 30.7622 | 30.6407 | 0 |
| 1727281800 | 30.7409 | 0.09 | 0.28 | 30.7838 | 30.8482 | 30.7312 | 0 |
| 1727195400 | 30.6544 | 0.08 | 0.27 | 30.56 | 30.6766 | 30.5515 | 0 |
| 1727109000 | 30.5726 | -0.07 | -0.22 | 30.5809 | 30.5809 | 30.4606 | 0 |
| 1726849800 | 30.64 | 0.09 | 0.31 | 30.6356 | 30.6675 | 30.585 | 0 |
| 1726763400 | 30.5456 | 0.16 | 0.54 | 30.5181 | 30.6168 | 30.4893 | 0 |
| 1726677000 | 30.3815 | 0.09 | 0.29 | 30.363 | 30.4156 | 30.3581 | 0 |
| 1726590600 | 30.2937 | 0.04 | 0.14 | 30.2867 | 30.3447 | 30.2815 | 0 |
| 1726504200 | 30.2513 | 0.18 | 0.59 | 30.2311 | 30.2974 | 30.2269 | 0 |
| 1726245000 | 30.0744 | 0.2 | 0.67 | 30.0106 | 30.0909 | 30.0014 | 0 |
| 1726158600 | 29.8755 | 0.12 | 0.40 | 29.7999 | 29.881 | 29.7713 | 0 |
| 1726072200 | 29.7575 | -0 | -0.00 | 29.8051 | 29.8369 | 29.7361 | 0 |
| 1725985800 | 29.7584 | 0.07 | 0.24 | 29.805 | 29.805 | 29.7403 | 0 |
| 1725899400 | 29.6869 | -0.19 | -0.62 | 29.7503 | 29.7581 | 29.6784 | 0 |
| 1725640200 | 29.873 | 0.02 | 0.07 | 29.9332 | 30.0118 | 29.8547 | 0 |
| 1725553800 | 29.8534 | 0.14 | 0.47 | 29.7825 | 29.9061 | 29.7742 | 0 |
| 1725467400 | 29.7129 | 0.15 | 0.52 | 29.6067 | 29.7448 | 29.5989 | 0 |
| 1725381000 | 29.5583 | -0.1 | -0.33 | 29.6148 | 29.6405 | 29.5436 | 0 |
| 1725294600 | 29.6561 | -0.03 | -0.09 | 29.6614 | 29.6695 | 29.6221 | 0 |
| 1725035400 | 29.6843 | -0.14 | -0.45 | 29.7455 | 29.8016 | 29.6843 | 0 |
| 1724949000 | 29.8199 | -0 | -0.01 | 29.8845 | 29.8845 | 29.7837 | 0 |
| 1724862600 | 29.8243 | -0.11 | -0.37 | 29.8637 | 29.8967 | 29.8007 | 0 |
| 1724776200 | 29.9363 | -0.06 | -0.21 | 29.9399 | 29.9595 | 29.9151 | 0 |
| 1724689800 | 30.0007 | 0.06 | 0.18 | 30.0084 | 30.0194 | 29.9821 | 0 |
| 1724430600 | 29.9454 | 0.2 | 0.66 | 29.7577 | 29.962 | 29.7279 | 0 |
| 1724344200 | 29.7481 | -0.23 | -0.77 | 29.8501 | 29.8719 | 29.7274 | 0 |
| 1724257800 | 29.9786 | -0.73 | -2.37 | 29.8864 | 29.9786 | 29.8826 | 0 |
| 1724171400 | 30.7061 | 0.06 | 0.20 | 30.6808 | 30.7292 | 30.6687 | 0 |
| 1724085000 | 30.6439 | 0.23 | 0.76 | 30.5805 | 30.6514 | 30.5677 | 0 |
| 1723825800 | 30.4121 | 0.06 | 0.21 | 30.3798 | 30.4446 | 30.3661 | 0 |
| 1723739400 | 30.3483 | -0.06 | -0.20 | 30.3879 | 30.4138 | 30.2886 | 0 |
| 1723653000 | 30.4096 | 0.21 | 0.68 | 30.3274 | 30.4394 | 30.3217 | 0 |
| 1723566600 | 30.2042 | 0.13 | 0.44 | 30.1204 | 30.2207 | 30.095 | 0 |
| 1723480200 | 30.0726 | 0.13 | 0.43 | 30.0416 | 30.0963 | 30.0354 | 0 |
| 1723221000 | 29.9438 | 0.13 | 0.44 | 29.922 | 29.9515 | 29.9117 | 0 |
| 1723134600 | 29.8118 | 0.13 | 0.43 | 29.8423 | 29.8457 | 29.7535 | 0 |
| 1723048200 | 29.6847 | 0.08 | 0.26 | 29.6909 | 29.7139 | 29.6697 | 0 |
| 1722961800 | 29.6078 | -0.22 | -0.74 | 29.6456 | 29.6456 | 29.5691 | 0 |
| 1722875400 | 29.8287 | -0.07 | -0.23 | 29.7506 | 29.8893 | 29.7501 | 0 |
| 1722616200 | 29.8978 | 0.31 | 1.05 | 29.67 | 29.922 | 29.6483 | 0 |
| 1722529800 | 29.5867 | 0.08 | 0.26 | 29.5886 | 29.6743 | 29.5296 | 0 |
| 1722443400 | 29.5103 | 0.16 | 0.55 | 29.4361 | 29.5341 | 29.4161 | 0 |
| 1722357000 | 29.3485 | 0.01 | 0.04 | 29.3448 | 29.4082 | 29.3288 | 0 |
| 1722270600 | 29.3372 | -0.12 | -0.39 | 29.4422 | 29.4443 | 29.3134 | 0 |
| 1722011400 | 29.4522 | 0.04 | 0.15 | 29.4032 | 29.4687 | 29.392 | 0 |
| 1721925000 | 29.4084 | -0.07 | -0.24 | 29.3169 | 29.4145 | 29.3008 | 0 |
| 1721838600 | 29.479 | -0.02 | -0.06 | 29.4483 | 29.4909 | 29.4347 | 0 |
| 1721752200 | 29.4953 | 0 | 0.00 | 29.5178 | 29.5288 | 29.4561 | 0 |
| 1721665800 | 29.4947 | -0 | -0.01 | 29.4546 | 29.5045 | 29.4428 | 0 |
| 1721406600 | 29.497 | -0.2 | -0.67 | 29.4999 | 29.5083 | 29.4674 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
