INAV XTRESTX 600 1D EO (I2SJ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.948 | 1.18281474975 | 80.1478 | 81.3532 | 80.0148 | 0 | 0 | IX |
| 4 | 0.5898 | 0.732616202519 | 80.506 | 81.6233 | 79.2202 | 0 | 0 | IX |
| 12 | 1.602 | 2.01525150389 | 79.4938 | 81.6233 | 75.0519 | 0 | 0 | IX |
| 26 | 3.8482 | 4.98164344264 | 77.2476 | 82.2024 | 75.0519 | 0 | 0 | IX |
| 52 | 11.3106 | 16.2077345913 | 69.7852 | 82.2024 | 66.5398 | 0 | 0 | IX |
| 156 | 10.065 | 14.1699093914 | 71.0308 | 82.2024 | 66.178 | 0 | 0 | IX |
| 260 | 10.065 | 14.1699093914 | 71.0308 | 82.2024 | 66.178 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 81.0958 | 0.16 | 0.20 | 80.9735 | 81.1946 | 80.8381 | 0 |
| 1729182600 | 80.9357 | 0.67 | 0.83 | 80.2747 | 81.2187 | 80.2747 | 0 |
| 1729096200 | 80.2675 | -0.13 | -0.17 | 80.3213 | 80.4433 | 80.0375 | 0 |
| 1729009800 | 80.4023 | -0.67 | -0.83 | 81.1237 | 81.3532 | 80.4017 | 0 |
| 1728923400 | 81.0726 | 0.43 | 0.54 | 80.6447 | 81.0733 | 80.5298 | 0 |
| 1728664200 | 80.6376 | 0.43 | 0.54 | 80.1478 | 80.7098 | 80.0148 | 0 |
| 1728577800 | 80.2034 | -0.12 | -0.15 | 80.371 | 80.491 | 79.9865 | 0 |
| 1728491400 | 80.3212 | 0.52 | 0.65 | 79.7947 | 80.3363 | 79.7512 | 0 |
| 1728405000 | 79.8002 | -0.43 | -0.54 | 80.2409 | 80.2409 | 79.4022 | 0 |
| 1728318600 | 80.2337 | 0.16 | 0.20 | 80.0842 | 80.3551 | 79.7794 | 0 |
| 1728059400 | 80.0713 | 0.34 | 0.42 | 79.7827 | 80.2289 | 79.6424 | 0 |
| 1727973000 | 79.7336 | -0.76 | -0.94 | 80.3179 | 80.3179 | 79.5699 | 0 |
| 1727886600 | 80.4891 | 0.06 | 0.07 | 80.4433 | 80.7598 | 80.0836 | 0 |
| 1727800200 | 80.4293 | -0.3 | -0.37 | 80.708 | 81.154 | 80.1909 | 0 |
| 1727713800 | 80.7301 | -0.82 | -1.01 | 81.5263 | 81.5263 | 80.641 | 0 |
| 1727454600 | 81.5519 | 0.39 | 0.48 | 81.1873 | 81.6233 | 81.133 | 0 |
| 1727368200 | 81.1599 | 1.01 | 1.26 | 80.1362 | 81.3006 | 80.1362 | 0 |
| 1727281800 | 80.1489 | -0.04 | -0.05 | 80.1728 | 80.3299 | 79.8508 | 0 |
| 1727195400 | 80.1907 | 0.5 | 0.62 | 79.7414 | 80.4229 | 79.7414 | 0 |
| 1727109000 | 79.6957 | 0.33 | 0.41 | 79.3758 | 79.7517 | 79.2202 | 0 |
| 1726849800 | 79.3699 | -1.14 | -1.42 | 80.506 | 80.506 | 79.3104 | 0 |
| 1726763400 | 80.5112 | 1.12 | 1.41 | 79.4197 | 80.6153 | 79.4197 | 0 |
| 1726677000 | 79.3919 | -0.39 | -0.49 | 79.8445 | 79.8445 | 79.3528 | 0 |
| 1726590600 | 79.7864 | 0.29 | 0.37 | 79.5245 | 80.1312 | 79.5245 | 0 |
| 1726504200 | 79.4917 | -0.11 | -0.13 | 79.6095 | 79.7043 | 79.3154 | 0 |
| 1726245000 | 79.5985 | 0.57 | 0.72 | 79.0604 | 79.7795 | 79.0604 | 0 |
| 1726158600 | 79.0313 | 0.64 | 0.81 | 78.3716 | 79.3976 | 78.3716 | 0 |
| 1726072200 | 78.3927 | -0.01 | -0.01 | 78.4047 | 78.9419 | 78.087 | 0 |
| 1725985800 | 78.4029 | -0.41 | -0.52 | 78.8 | 79.0506 | 78.2526 | 0 |
| 1725899400 | 78.8164 | 0.65 | 0.83 | 78.1338 | 78.9889 | 78.1338 | 0 |
| 1725640200 | 78.1699 | -0.85 | -1.08 | 79.0482 | 79.3245 | 78.0891 | 0 |
| 1725553800 | 79.0197 | -0.4 | -0.50 | 79.4321 | 79.5131 | 79.0151 | 0 |
| 1725467400 | 79.4186 | -0.79 | -0.99 | 80.2195 | 80.2195 | 79.1866 | 0 |
| 1725381000 | 80.2097 | -0.77 | -0.95 | 80.9442 | 81.0949 | 80.1063 | 0 |
| 1725294600 | 80.9792 | -0.02 | -0.03 | 80.9948 | 81.0096 | 80.5188 | 0 |
| 1725035400 | 81.0012 | 0.05 | 0.06 | 80.9398 | 81.2604 | 80.9168 | 0 |
| 1724949000 | 80.9516 | 0.65 | 0.81 | 80.3478 | 80.9625 | 80.3478 | 0 |
| 1724862600 | 80.305 | 0.26 | 0.33 | 80.0816 | 80.4904 | 80.0816 | 0 |
| 1724776200 | 80.0414 | 0.14 | 0.18 | 79.9311 | 80.2061 | 79.8631 | 0 |
| 1724689800 | 79.8971 | -0.04 | -0.05 | 79.9507 | 80.0505 | 79.8363 | 0 |
| 1724430600 | 79.9398 | 0.39 | 0.49 | 79.5661 | 80.0198 | 79.5661 | 0 |
| 1724344200 | 79.5514 | 0.28 | 0.35 | 79.2897 | 79.7928 | 79.2897 | 0 |
| 1724257800 | 79.2716 | -0.99 | -1.23 | 79.0229 | 79.3757 | 79.0197 | 0 |
| 1724171400 | 80.2577 | -0.34 | -0.42 | 80.6149 | 80.8068 | 80.2355 | 0 |
| 1724085000 | 80.5953 | 0.47 | 0.59 | 80.1591 | 80.7476 | 80.0513 | 0 |
| 1723825800 | 80.1239 | 0.25 | 0.31 | 79.9097 | 80.3002 | 79.8924 | 0 |
| 1723739400 | 79.8737 | 0.96 | 1.21 | 78.9857 | 79.9738 | 78.9857 | 0 |
| 1723653000 | 78.9164 | 0.39 | 0.50 | 78.4347 | 78.9167 | 78.4347 | 0 |
| 1723566600 | 78.5226 | 0.41 | 0.52 | 78.1406 | 78.5325 | 77.87 | 0 |
| 1723480200 | 78.1176 | -0.02 | -0.03 | 78.103 | 78.4982 | 77.9725 | 0 |
| 1723221000 | 78.1423 | 0.46 | 0.59 | 77.705 | 78.4547 | 77.6853 | 0 |
| 1723134600 | 77.6833 | 0.09 | 0.12 | 77.6596 | 77.7661 | 76.6889 | 0 |
| 1723048200 | 77.5898 | 1.22 | 1.60 | 76.4234 | 77.7751 | 76.4234 | 0 |
| 1722961800 | 76.3693 | 0.2 | 0.26 | 76.2232 | 76.9416 | 75.7572 | 0 |
| 1722875400 | 76.1742 | -1.69 | -2.17 | 77.926 | 77.926 | 75.0519 | 0 |
| 1722616200 | 77.8662 | -2.16 | -2.69 | 79.958 | 79.958 | 77.7058 | 0 |
| 1722529800 | 80.0212 | -1.01 | -1.25 | 81.0611 | 81.0611 | 79.9467 | 0 |
| 1722443400 | 81.034 | 0.65 | 0.80 | 80.4258 | 81.2807 | 80.4258 | 0 |
| 1722357000 | 80.3874 | 0.36 | 0.46 | 80.0042 | 80.6575 | 80.0042 | 0 |
| 1722270600 | 80.0226 | -0.17 | -0.21 | 80.1986 | 80.6319 | 79.976 | 0 |
| 1722011400 | 80.1926 | 0.69 | 0.87 | 79.4938 | 80.271 | 79.4725 | 0 |
| 1721925000 | 79.5001 | -0.62 | -0.77 | 80.1006 | 80.1006 | 78.7592 | 0 |
| 1721838600 | 80.118 | -0.46 | -0.58 | 80.5854 | 80.5854 | 79.8573 | 0 |
| 1721752200 | 80.5822 | 0.1 | 0.12 | 80.477 | 80.989 | 80.294 | 0 |
| 1721665800 | 80.4824 | 0.75 | 0.93 | 79.7662 | 80.7956 | 79.7662 | 0 |
| 1721406600 | 79.737 | -0.58 | -0.73 | 80.2865 | 80.2865 | 79.6629 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
