IN XTK 2 TMASE33 CB DL (I9N2)
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 | -0.3146 | -1.05596337358 | 29.7927 | 30.0177 | 29.4312 | 0 | 0 | IX |
| 4 | 0.1252 | 0.426533664476 | 29.3529 | 30.0177 | 28.6266 | 0 | 0 | IX |
| 12 | -1.0725 | -3.51056935052 | 30.5506 | 30.808 | 28.6266 | 0 | 0 | IX |
| 26 | -1.5328 | -4.94277818444 | 31.0109 | 31.9488 | 28.6266 | 0 | 0 | IX |
| 52 | -0.2792 | -0.938257167149 | 29.7573 | 31.9488 | 28.6266 | 0 | 0 | IX |
| 156 | 1.7223 | 6.20518954597 | 27.7558 | 31.9488 | 27.6213 | 0 | 0 | IX |
| 260 | 1.7223 | 6.20518954597 | 27.7558 | 31.9488 | 27.6213 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 29.8999 | 0.12 | 0.40 | 29.7379 | 29.9111 | 29.6534 | 0 |
| 1738258200 | 29.7806 | 0.15 | 0.52 | 29.6799 | 29.9187 | 29.6516 | 0 |
| 1738171800 | 29.6265 | -0.02 | -0.07 | 29.6679 | 29.7135 | 29.5701 | 0 |
| 1738085400 | 29.647 | -0.22 | -0.72 | 29.6939 | 29.7033 | 29.6138 | 0 |
| 1737999000 | 29.8625 | -0.01 | -0.02 | 29.7927 | 30.0177 | 29.7863 | 0 |
| 1737739800 | 29.8697 | 0.21 | 0.70 | 29.7824 | 29.8967 | 29.7117 | 0 |
| 1737653400 | 29.6613 | -0.04 | -0.12 | 29.6591 | 29.6777 | 29.5148 | 0 |
| 1737567000 | 29.6982 | 0 | 0.00 | 29.6982 | 29.6982 | 29.6982 | 0 |
| 1737480600 | 29.6982 | 0.1 | 0.32 | 29.5489 | 29.7064 | 29.4315 | 0 |
| 1737394200 | 29.6029 | 0.33 | 1.14 | 29.3413 | 29.6748 | 29.295 | 0 |
| 1737135000 | 29.2693 | 0.05 | 0.16 | 29.1991 | 29.3707 | 29.1927 | 0 |
| 1737048600 | 29.2229 | 0.13 | 0.44 | 29.1262 | 29.2349 | 28.9985 | 0 |
| 1736962200 | 29.0952 | 0.19 | 0.66 | 29.0217 | 29.2608 | 28.9563 | 0 |
| 1736875800 | 28.9054 | 0.16 | 0.57 | 28.8938 | 28.9612 | 28.8019 | 0 |
| 1736789400 | 28.7416 | -0.11 | -0.39 | 28.7708 | 28.8034 | 28.6266 | 0 |
| 1736530200 | 28.8552 | -0.27 | -0.93 | 29.0686 | 29.0996 | 28.7963 | 0 |
| 1736443800 | 29.125 | -0.04 | -0.15 | 29.1208 | 29.2005 | 29.0907 | 0 |
| 1736357400 | 29.1683 | -0.26 | -0.90 | 29.3267 | 29.3457 | 29.0934 | 0 |
| 1736271000 | 29.4319 | -0.1 | -0.32 | 29.5932 | 29.6332 | 29.3821 | 0 |
| 1736184600 | 29.5276 | 0.25 | 0.87 | 29.3529 | 29.6438 | 29.3459 | 0 |
| 1735925400 | 29.2729 | -0 | -0.01 | 29.3972 | 29.4178 | 29.2645 | 0 |
| 1735839000 | 29.2763 | -0.4 | -1.35 | 29.619 | 29.6461 | 29.2441 | 0 |
| 1735579800 | 29.6757 | -0.06 | -0.19 | 29.7302 | 29.8254 | 29.6008 | 0 |
| 1735320600 | 29.7312 | -0.04 | -0.12 | 29.7872 | 29.7899 | 29.6793 | 0 |
| 1734975000 | 29.7676 | -0.13 | -0.43 | 29.824 | 29.8327 | 29.7341 | 0 |
| 1734715800 | 29.8956 | 0.2 | 0.67 | 29.7761 | 29.914 | 29.7395 | 0 |
| 1734629400 | 29.6964 | -0.45 | -1.50 | 29.8372 | 29.9091 | 29.6802 | 0 |
| 1734543000 | 30.1477 | -0.12 | -0.40 | 30.2655 | 30.2681 | 30.1433 | 0 |
| 1734456600 | 30.2687 | -0.02 | -0.06 | 30.2656 | 30.3216 | 30.2297 | 0 |
| 1734370200 | 30.2866 | 0.02 | 0.07 | 30.2921 | 30.3365 | 30.2268 | 0 |
| 1734111000 | 30.2648 | -0.14 | -0.47 | 30.2485 | 30.3651 | 30.2172 | 0 |
| 1734024600 | 30.4073 | -0.12 | -0.40 | 30.54 | 30.5485 | 30.3168 | 0 |
| 1733938200 | 30.5304 | -0.03 | -0.10 | 30.5294 | 30.6619 | 30.4705 | 0 |
| 1733851800 | 30.5613 | -0.17 | -0.57 | 30.6215 | 30.6492 | 30.5201 | 0 |
| 1733765400 | 30.7356 | 0.05 | 0.17 | 30.704 | 30.8003 | 30.6581 | 0 |
| 1733506200 | 30.682 | 0.06 | 0.19 | 30.6941 | 30.808 | 30.6151 | 0 |
| 1733419800 | 30.6234 | 0.07 | 0.22 | 30.6031 | 30.6721 | 30.5188 | 0 |
| 1733333400 | 30.5551 | 0.07 | 0.23 | 30.4306 | 30.5871 | 30.3198 | 0 |
| 1733247000 | 30.4845 | 0.08 | 0.27 | 30.4486 | 30.5423 | 30.4315 | 0 |
| 1733160600 | 30.4032 | -0.06 | -0.18 | 30.3935 | 30.5408 | 30.3192 | 0 |
| 1732901400 | 30.4586 | 0.08 | 0.26 | 30.4836 | 30.4879 | 30.3884 | 0 |
| 1732815000 | 30.381 | 0.02 | 0.07 | 30.2694 | 30.3828 | 30.2311 | 0 |
| 1732728600 | 30.3597 | 0.34 | 1.14 | 30.149 | 30.3614 | 30.1416 | 0 |
| 1732642200 | 30.017 | 0.05 | 0.17 | 29.9715 | 30.2027 | 29.9492 | 0 |
| 1732555800 | 29.9661 | 0.29 | 0.97 | 29.9007 | 30.1216 | 29.8825 | 0 |
| 1732296600 | 29.6789 | -0.09 | -0.30 | 29.7762 | 29.8615 | 29.5046 | 0 |
| 1732210200 | 29.7682 | -0.12 | -0.39 | 29.9299 | 29.9994 | 29.7682 | 0 |
| 1732123800 | 29.8846 | -0.19 | -0.62 | 30.0401 | 30.0522 | 29.8417 | 0 |
| 1732037400 | 30.0707 | 0.03 | 0.09 | 30.1195 | 30.2211 | 30.0352 | 0 |
| 1731951000 | 30.0424 | 0.02 | 0.08 | 30.0102 | 30.063 | 29.9082 | 0 |
| 1731691800 | 30.0196 | -0.11 | -0.37 | 30.0722 | 30.1622 | 29.9143 | 0 |
| 1731605400 | 30.1303 | 0.08 | 0.27 | 29.9656 | 30.1602 | 29.8382 | 0 |
| 1731519000 | 30.0487 | -0.27 | -0.88 | 30.1801 | 30.2729 | 30.0194 | 0 |
| 1731432600 | 30.3156 | -0.19 | -0.63 | 30.4248 | 30.488 | 30.3142 | 0 |
| 1731346200 | 30.5076 | -0.07 | -0.23 | 30.5506 | 30.5878 | 30.3834 | 0 |
| 1731087000 | 30.5775 | -0.06 | -0.18 | 30.6545 | 30.7674 | 30.5775 | 0 |
| 1731000600 | 30.6325 | 0.1 | 0.32 | 30.5758 | 30.7641 | 30.4287 | 0 |
| 1730914200 | 30.5346 | -0.35 | -1.13 | 30.5064 | 30.672 | 30.3314 | 0 |
| 1730827800 | 30.8833 | 0.03 | 0.11 | 30.8175 | 30.9044 | 30.7835 | 0 |
| 1730741400 | 30.8507 | 0.15 | 0.49 | 30.8187 | 30.9182 | 30.7681 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
