INAV 019 Dummy UCITS ETF (D3C7)
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 | 1.3981 | 0.677421949421 | 206.3854 | 207.8293 | 204.6249 | 0 | 0 | IX |
| 4 | 2.988 | 1.45901643347 | 204.7955 | 208.6095 | 203.9342 | 0 | 0 | IX |
| 12 | 4.9046 | 2.41750127786 | 202.8789 | 208.6095 | 202.2084 | 0 | 0 | IX |
| 26 | -0.4118 | -0.197795051089 | 208.1953 | 214.0263 | 198.5122 | 0 | 0 | IX |
| 52 | 8.3929 | 4.20927566294 | 199.3906 | 214.0263 | 195.1818 | 0 | 0 | IX |
| 156 | 3.8943 | 1.91000798473 | 203.8892 | 214.0263 | 195.1818 | 0 | 0 | IX |
| 260 | 3.8943 | 1.91000798473 | 203.8892 | 214.0263 | 195.1818 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 206.3942 | 0.39 | 0.19 | 206.4121 | 206.4744 | 205.7414 | 0 |
| 1734715800 | 206.0072 | -0.35 | -0.17 | 206.3854 | 206.3854 | 204.6249 | 0 |
| 1734629400 | 206.3522 | -1.19 | -0.57 | 207.1979 | 207.9902 | 206.1795 | 0 |
| 1734543000 | 207.5417 | -0.5 | -0.24 | 207.594 | 208.1584 | 207.3595 | 0 |
| 1734456600 | 208.0428 | 0.44 | 0.21 | 208.4021 | 208.6095 | 207.8766 | 0 |
| 1734370200 | 207.6034 | 1.27 | 0.62 | 206.1651 | 207.6144 | 205.9307 | 0 |
| 1734111000 | 206.3288 | -0.3 | -0.15 | 206.3594 | 206.9315 | 206.1262 | 0 |
| 1734024600 | 206.6316 | 0.42 | 0.20 | 205.9494 | 207.5517 | 204.9782 | 0 |
| 1733938200 | 206.2146 | 0.46 | 0.22 | 206.141 | 206.302 | 205.689 | 0 |
| 1733851800 | 205.7587 | 0.64 | 0.31 | 204.8361 | 205.7809 | 204.8111 | 0 |
| 1733765400 | 205.1158 | 0.69 | 0.34 | 205.1582 | 205.496 | 204.9552 | 0 |
| 1733506200 | 204.4228 | -0.57 | -0.28 | 204.9899 | 205.1585 | 204.3172 | 0 |
| 1733419800 | 204.9958 | -0.15 | -0.07 | 205.6256 | 205.8883 | 204.9643 | 0 |
| 1733333400 | 205.1411 | 0.26 | 0.13 | 205.4967 | 205.767 | 204.8452 | 0 |
| 1733247000 | 204.8772 | 0.08 | 0.04 | 205.1607 | 205.6573 | 204.4373 | 0 |
| 1733160600 | 204.7959 | 0.26 | 0.13 | 205.0462 | 205.7761 | 204.7421 | 0 |
| 1732901400 | 204.5365 | -0.04 | -0.02 | 204.7955 | 204.7955 | 203.9342 | 0 |
| 1732815000 | 204.5731 | 0.61 | 0.30 | 204.2217 | 204.6279 | 204.1999 | 0 |
| 1732728600 | 203.9629 | 0.54 | 0.26 | 203.3682 | 204.1308 | 203.0447 | 0 |
| 1732642200 | 203.4259 | 0.22 | 0.11 | 203.1902 | 203.8438 | 203.0014 | 0 |
| 1732555800 | 203.2087 | -1.15 | -0.56 | 204.5231 | 204.6205 | 203.1958 | 0 |
| 1732296600 | 204.3581 | 0.66 | 0.32 | 203.2322 | 204.6709 | 202.7123 | 0 |
| 1732210200 | 203.7028 | -0.53 | -0.26 | 204.2353 | 204.3487 | 203.391 | 0 |
| 1732123800 | 204.2353 | 0.25 | 0.12 | 204.8909 | 204.9102 | 203.9711 | 0 |
| 1732037400 | 203.9898 | -0.43 | -0.21 | 204.3437 | 204.431 | 202.9673 | 0 |
| 1731951000 | 204.422 | -0.18 | -0.09 | 204.2895 | 204.5219 | 203.8776 | 0 |
| 1731691800 | 204.6059 | -0.99 | -0.48 | 205.0219 | 205.5611 | 204.3508 | 0 |
| 1731605400 | 205.5915 | 0.56 | 0.27 | 205.1931 | 205.6701 | 204.9675 | 0 |
| 1731519000 | 205.0333 | 0.13 | 0.06 | 205.1846 | 205.2718 | 204.5794 | 0 |
| 1731432600 | 204.9024 | -1.6 | -0.77 | 205.9158 | 206.3291 | 204.8586 | 0 |
| 1731346200 | 206.5008 | 0.57 | 0.28 | 206.3708 | 206.6822 | 206.217 | 0 |
| 1731087000 | 205.9296 | -0.37 | -0.18 | 206.1533 | 206.1862 | 205.468 | 0 |
| 1731000600 | 206.2994 | 0.69 | 0.33 | 206.1498 | 206.7426 | 205.8985 | 0 |
| 1730914200 | 205.6112 | 1 | 0.49 | 204.9494 | 205.6803 | 204.6261 | 0 |
| 1730827800 | 204.6107 | 1.03 | 0.51 | 204.0904 | 204.7862 | 203.6744 | 0 |
| 1730741400 | 203.5791 | -1.52 | -0.74 | 204.3609 | 204.4151 | 203.4924 | 0 |
| 1730482200 | 205.1014 | 2.25 | 1.11 | 203.9153 | 205.3371 | 203.7998 | 0 |
| 1730395800 | 202.8519 | -2.09 | -1.02 | 204.6666 | 204.7911 | 202.2084 | 0 |
| 1730309400 | 204.9378 | -0.61 | -0.30 | 205.727 | 205.8914 | 204.4997 | 0 |
| 1730223000 | 205.5465 | 1.2 | 0.59 | 204.4096 | 205.5465 | 204.4096 | 0 |
| 1730136600 | 204.3441 | -0.21 | -0.10 | 204.7639 | 204.7639 | 204.3113 | 0 |
| 1729873800 | 204.5504 | 0.27 | 0.13 | 204.0232 | 204.8619 | 203.9867 | 0 |
| 1729787400 | 204.285 | 0.44 | 0.22 | 203.7801 | 204.5516 | 203.7801 | 0 |
| 1729701000 | 203.8446 | -0.26 | -0.13 | 204.5379 | 204.831 | 203.7542 | 0 |
| 1729614600 | 204.0999 | -0.16 | -0.08 | 204.5983 | 204.6575 | 203.658 | 0 |
| 1729528200 | 204.2579 | -0.79 | -0.38 | 204.9196 | 204.9407 | 204.1919 | 0 |
| 1729269000 | 205.0439 | 0.56 | 0.27 | 205.3488 | 205.6969 | 204.8889 | 0 |
| 1729182600 | 204.4882 | 0.42 | 0.21 | 204.3782 | 204.4882 | 203.922 | 0 |
| 1729096200 | 204.0662 | -0.88 | -0.43 | 204.6212 | 204.7049 | 203.2653 | 0 |
| 1729009800 | 204.9482 | 0.4 | 0.20 | 204.3434 | 205.0755 | 204.2533 | 0 |
| 1728923400 | 204.544 | 1.15 | 0.56 | 203.6125 | 204.7007 | 203.6125 | 0 |
| 1728664200 | 203.3973 | 0.66 | 0.32 | 203.0172 | 203.7119 | 203.0172 | 0 |
| 1728577800 | 202.7417 | -1.28 | -0.63 | 203.9193 | 204.2973 | 202.7417 | 0 |
| 1728491400 | 204.0183 | 0.33 | 0.16 | 203.424 | 204.0672 | 203.1226 | 0 |
| 1728405000 | 203.6836 | 0.73 | 0.36 | 202.471 | 204.0165 | 202.3312 | 0 |
| 1728318600 | 202.9507 | -1.12 | -0.55 | 204.0631 | 204.3042 | 202.424 | 0 |
| 1728059400 | 204.0739 | 1 | 0.49 | 202.8789 | 204.3896 | 202.4216 | 0 |
| 1727973000 | 203.0758 | -1.26 | -0.62 | 203.7401 | 203.8619 | 201.6406 | 0 |
| 1727886600 | 204.3387 | 0.86 | 0.42 | 203.6142 | 204.7419 | 203.6142 | 0 |
| 1727800200 | 203.4766 | -1.69 | -0.82 | 205.1552 | 205.2926 | 203.2213 | 0 |
| 1727713800 | 205.1668 | 0.65 | 0.32 | 204.1611 | 205.2716 | 203.922 | 0 |
| 1727454600 | 204.5199 | -1.29 | -0.63 | 205.4164 | 205.4164 | 204.1176 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
