ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XSTR Db X-trackers Ii Sonia Total Return Index Etf

217.28
0.49 (0.23%)
Jun 20 2024 - Closed
Delayed by 15 minutes

XSTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 216.79 0.00 0.00% 216.79 216.79 216.79 0
Jun 18 2024 216.79 0.05 0.02% 216.79 216.79 216.79 7
Jun 17 2024 216.74 -1.33 -0.61% 216.95 216.95 216.74 41
Jun 14 2024 218.07 1.43 0.66% 217.83 218.07 217.83 203
Jun 13 2024 216.64 -0.60 -0.28% 216.64 216.64 216.64 200
Jun 12 2024 217.24 0.24 0.11% 217.22 217.24 217.22 103
Jun 11 2024 217.00 1.85 0.86% 216.30 217.00 216.30 22
Jun 10 2024 215.15 0.00 0.00% 215.15 215.15 215.15 0
Jun 07 2024 215.15 0.28 0.13% 215.01 215.26 215.01 531
Jun 06 2024 214.87 0.23 0.11% 214.90 214.90 214.87 93
Jun 05 2024 214.64 0.00 0.00% 214.64 214.64 214.64 0
Jun 04 2024 214.64 0.17 0.08% 214.64 214.64 214.64 9
Jun 03 2024 214.47 -0.01 0.00% 214.47 214.47 214.47 1
May 31 2024 214.48 -0.35 -0.16% 214.48 214.48 214.48 16
May 30 2024 214.83 0.03 0.01% 214.94 215.01 214.83 193
May 29 2024 214.80 0.00 0.00% 214.80 214.80 214.80 0
May 28 2024 214.80 0.14 0.07% 214.65 214.80 214.65 102
May 27 2024 214.66 0.26 0.12% 214.74 214.74 214.54 66
May 24 2024 214.40 -0.11 -0.05% 214.40 214.40 214.40 23
May 23 2024 214.51 -0.02 -0.01% 214.74 214.74 214.08 620
May 22 2024 214.53 0.82 0.38% 214.40 214.53 214.40 9
May 21 2024 213.71 0.15 0.07% 213.71 213.71 213.71 2
May 20 2024 213.56 0.33 0.15% 213.42 213.56 213.42 22
May 17 2024 213.23 0.71 0.33% 213.00 213.23 212.94 172
May 16 2024 212.52 0.38 0.18% 212.77 212.77 212.52 113
May 15 2024 212.14 0.03 0.01% 212.15 212.15 212.14 100
May 14 2024 212.11 0.29 0.14% 212.03 212.11 212.03 38
May 13 2024 211.82 0.00 0.00% 211.82 211.82 211.82 0
May 10 2024 211.82 0.30 0.14% 211.82 211.82 211.82 14
May 09 2024 211.52 -1.20 -0.56% 211.54 211.54 211.52 50
May 08 2024 212.72 0.00 0.00% 212.72 212.72 212.72 0
May 07 2024 212.72 0.00 0.00% 212.72 212.72 212.72 0
May 06 2024 212.72 -0.34 -0.16% 212.72 212.72 212.72 46
May 03 2024 213.06 0.00 0.00% 213.06 213.06 213.06 0
May 02 2024 213.06 0.21 0.10% 212.83 213.06 212.83 13
Apr 30 2024 212.85 -0.26 -0.12% 213.17 213.17 212.85 6
Apr 29 2024 213.11 1.00 0.47% 212.85 213.11 212.85 41
Apr 26 2024 212.11 -0.21 -0.10% 212.06 212.11 212.06 108
Apr 25 2024 212.32 0.77 0.36% 212.13 212.32 212.13 222
Apr 24 2024 211.55 0.38 0.18% 211.63 211.63 211.55 48
Apr 23 2024 211.17 0.28 0.13% 211.17 211.17 211.17 121
Apr 22 2024 210.89 -1.61 -0.76% 210.83 210.89 210.83 48
Apr 19 2024 212.50 0.00 0.00% 212.50 212.50 212.50 0
Apr 18 2024 212.50 -0.43 -0.20% 212.12 212.50 212.12 128
Apr 17 2024 212.93 0.15 0.07% 213.11 213.11 212.93 28
Apr 16 2024 212.78 -0.18 -0.08% 212.84 212.84 212.78 49
Apr 15 2024 212.96 0.16 0.08% 212.55 212.96 212.55 48
Apr 12 2024 212.80 0.65 0.31% 212.77 212.80 212.75 166
Apr 11 2024 212.15 0.56 0.26% 212.15 212.15 212.15 202
Apr 10 2024 211.59 0.00 0.00% 211.59 211.59 211.59 0
Apr 09 2024 211.59 -0.01 0.00% 211.59 211.59 211.59 6
Apr 08 2024 211.60 0.26 0.12% 211.60 211.60 211.60 5
Apr 05 2024 211.34 -0.18 -0.09% 211.43 211.43 211.34 38
Apr 04 2024 211.52 -0.11 -0.05% 211.73 211.73 211.52 19
Apr 03 2024 211.63 -0.64 -0.30% 211.63 211.63 211.63 62
Apr 02 2024 212.27 0.82 0.39% 212.08 212.32 212.08 30
Mar 28 2024 211.45 0.00 0.00% 211.45 211.45 211.45 0
Mar 27 2024 211.45 0.20 0.09% 211.45 211.45 211.45 7
Mar 26 2024 211.25 0.53 0.25% 211.25 211.25 211.25 59
Mar 25 2024 210.72 0.00 0.00% 210.72 210.72 210.72 0
Mar 22 2024 210.72 -0.62 -0.29% 210.80 210.80 210.72 120