INAV 028 Dummy UCITS ETF (D4L8)
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 | -0.5637 | -1.14599724326 | 49.1886 | 49.403 | 48.5691 | 0 | 0 | IX |
| 4 | -1.12 | -2.25148708712 | 49.7449 | 50.1971 | 48.5691 | 0 | 0 | IX |
| 12 | -1.4237 | -2.84463501477 | 50.0486 | 55.6564 | 48.4577 | 0 | 0 | IX |
| 26 | 1.2155 | 2.5638375512 | 47.4094 | 55.6564 | 45.6087 | 0 | 0 | IX |
| 52 | -1.0635 | -2.14033859009 | 49.6884 | 55.6564 | 45.56 | 0 | 0 | IX |
| 156 | 2.1656 | 4.66128417776 | 46.4593 | 55.6564 | 44.9199 | 0 | 0 | IX |
| 260 | 2.1656 | 4.66128417776 | 46.4593 | 55.6564 | 44.9199 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 48.9353 | -0.25 | -0.51 | 49.1321 | 49.2001 | 48.9353 | 0 |
| 1734715800 | 49.1866 | 0.22 | 0.44 | 49.1886 | 49.403 | 49.1434 | 0 |
| 1734629400 | 48.9691 | 0.03 | 0.07 | 48.7174 | 48.9903 | 48.624 | 0 |
| 1734543000 | 48.9355 | 0.08 | 0.16 | 48.9937 | 49.0359 | 48.7874 | 0 |
| 1734456600 | 48.859 | -0.11 | -0.23 | 48.7551 | 48.9194 | 48.6794 | 0 |
| 1734370200 | 48.9717 | -0.32 | -0.65 | 49.339 | 49.3648 | 48.9653 | 0 |
| 1734111000 | 49.2942 | -0.1 | -0.20 | 49.4081 | 49.4081 | 49.1957 | 0 |
| 1734024600 | 49.3943 | -0.23 | -0.46 | 49.6807 | 49.6807 | 49.2286 | 0 |
| 1733938200 | 49.6218 | -0.1 | -0.20 | 49.6582 | 49.7678 | 49.6094 | 0 |
| 1733851800 | 49.7189 | -0.22 | -0.44 | 49.9677 | 49.9726 | 49.7155 | 0 |
| 1733765400 | 49.9411 | -0.16 | -0.31 | 50.0148 | 50.078 | 49.8708 | 0 |
| 1733506200 | 50.097 | 0.21 | 0.42 | 49.8941 | 50.1971 | 49.8673 | 0 |
| 1733419800 | 49.8882 | 0.06 | 0.13 | 49.7638 | 49.9946 | 49.6768 | 0 |
| 1733333400 | 49.8237 | -0.04 | -0.08 | 49.666 | 49.8906 | 49.5091 | 0 |
| 1733247000 | 49.8639 | -0.04 | -0.07 | 49.7721 | 50.0654 | 49.6871 | 0 |
| 1733160600 | 49.9004 | 0.04 | 0.07 | 49.7493 | 49.9121 | 49.5876 | 0 |
| 1732901400 | 49.8646 | 0.12 | 0.24 | 49.7449 | 50.0048 | 49.6857 | 0 |
| 1732815000 | 49.7438 | -0.09 | -0.19 | 49.7702 | 49.8133 | 49.6165 | 0 |
| 1732728600 | 49.8363 | 0.04 | 0.08 | 49.9451 | 50.0616 | 49.7603 | 0 |
| 1732642200 | 49.7981 | -0.01 | -0.02 | 49.8628 | 49.9355 | 49.6889 | 0 |
| 1732555800 | 49.8103 | 0.49 | 1.00 | 49.4219 | 50.0676 | 49.4003 | 0 |
| 1732296600 | 49.319 | -0.05 | -0.11 | 49.5225 | 49.7568 | 49.071 | 0 |
| 1732210200 | 49.3722 | 0.04 | 0.08 | 49.3719 | 49.5491 | 49.314 | 0 |
| 1732123800 | 49.3327 | -0.08 | -0.16 | 49.1137 | 49.3584 | 48.9894 | 0 |
| 1732037400 | 49.4129 | 0.24 | 0.49 | 49.2995 | 49.732 | 49.2387 | 0 |
| 1731951000 | 49.1697 | 0.01 | 0.03 | 49.2292 | 49.3238 | 49.0352 | 0 |
| 1731691800 | 49.1556 | 0.19 | 0.39 | 49.0314 | 49.1561 | 48.839 | 0 |
| 1731605400 | 48.9655 | -0.14 | -0.28 | 48.9277 | 49.039 | 48.7637 | 0 |
| 1731519000 | 49.1037 | 0 | 0.01 | 48.7773 | 49.2987 | 48.7773 | 0 |
| 1731432600 | 49.1008 | 0.25 | 0.51 | 48.9485 | 49.1467 | 48.731 | 0 |
| 1731346200 | 48.8515 | -0.13 | -0.27 | 48.9268 | 48.951 | 48.6684 | 0 |
| 1731087000 | 48.9856 | 0.29 | 0.60 | 48.7381 | 49.0887 | 48.7381 | 0 |
| 1731000600 | 48.6929 | -0.01 | -0.03 | 48.6745 | 48.7811 | 48.4577 | 0 |
| 1730914200 | 48.7067 | -0.36 | -0.73 | 49.0067 | 49.0718 | 48.6786 | 0 |
| 1730827800 | 49.064 | -0.32 | -0.65 | 49.2219 | 49.3527 | 49.0324 | 0 |
| 1730741400 | 49.3864 | 0.44 | 0.90 | 49.167 | 49.4264 | 49.1465 | 0 |
| 1730482200 | 48.9455 | -0.62 | -1.25 | 49.3013 | 49.4476 | 48.7313 | 0 |
| 1730395800 | 49.5662 | 0.45 | 0.92 | 49.0908 | 49.675 | 49.0722 | 0 |
| 1730309400 | 49.116 | 0.26 | 0.53 | 49.079 | 49.2763 | 48.8465 | 0 |
| 1730223000 | 48.8561 | -0.36 | -0.73 | 49.2152 | 49.2152 | 48.7309 | 0 |
| 1730136600 | 49.2144 | -0.03 | -0.05 | 49.0669 | 49.3118 | 48.9918 | 0 |
| 1729873800 | 49.2407 | -0.12 | -0.24 | 49.4325 | 49.4505 | 49.2023 | 0 |
| 1729787400 | 49.3592 | 0.01 | 0.02 | 49.4529 | 49.4721 | 49.2198 | 0 |
| 1729701000 | 49.3471 | 0.04 | 0.07 | 49.1739 | 49.3616 | 49.0722 | 0 |
| 1729614600 | 49.3117 | -0.01 | -0.03 | 49.1595 | 49.4835 | 49.1387 | 0 |
| 1729528200 | 49.3252 | -0.1 | -0.20 | 49.3917 | 49.5853 | 49.289 | 0 |
| 1729269000 | 49.4232 | -0.05 | -0.10 | 49.2008 | 49.4755 | 49.1326 | 0 |
| 1729182600 | 49.4722 | -0.2 | -0.40 | 49.5611 | 49.6842 | 49.46 | 0 |
| 1729096200 | 49.6704 | 0.33 | 0.66 | 49.7818 | 49.833 | 49.541 | 0 |
| 1729009800 | 49.3452 | 0.11 | 0.22 | 49.427 | 49.5219 | 49.2513 | 0 |
| 1728923400 | 49.2389 | -0.32 | -0.64 | 49.5491 | 49.5491 | 49.195 | 0 |
| 1728664200 | 49.5582 | -0.14 | -0.28 | 49.6556 | 49.8628 | 49.4519 | 0 |
| 1728577800 | 49.6986 | 0.26 | 0.52 | 49.3992 | 55.6564 | 49.2957 | 0 |
| 1728491400 | 49.441 | -0.02 | -0.04 | 49.6024 | 49.7 | 49.4217 | 0 |
| 1728405000 | 49.4615 | -0.2 | -0.39 | 49.8266 | 49.872 | 49.3574 | 0 |
| 1728318600 | 49.6567 | 0.16 | 0.32 | 49.4497 | 49.7746 | 49.4129 | 0 |
| 1728059400 | 49.5005 | -0.56 | -1.12 | 50.0486 | 50.1224 | 49.3639 | 0 |
| 1727973000 | 50.0587 | 0.21 | 0.43 | 49.9719 | 50.4853 | 49.8323 | 0 |
| 1727886600 | 49.8454 | -0.3 | -0.60 | 50.1279 | 50.1279 | 49.7071 | 0 |
| 1727800200 | 50.148 | 0.58 | 1.17 | 49.6281 | 50.269 | 49.5488 | 0 |
| 1727713800 | 49.5674 | -0.16 | -0.32 | 49.8469 | 49.897 | 49.5334 | 0 |
| 1727454600 | 49.7265 | 0.4 | 0.80 | 49.4641 | 49.8666 | 49.4628 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
