INAV XTR2 ESG GLAGGSF (D4L9)
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 | 0.2468 | 0.714289848865 | 34.5518 | 34.8588 | 34.4273 | 0 | 0 | IX |
| 4 | 0.6638 | 1.94464300362 | 34.1348 | 34.8588 | 33.9995 | 0 | 0 | IX |
| 12 | 0.9876 | 2.92094288841 | 33.811 | 34.8588 | 33.6376 | 0 | 0 | IX |
| 26 | 0.4768 | 1.3892045289 | 34.3218 | 34.8588 | 33.4339 | 0 | 0 | IX |
| 52 | 0.8091 | 2.38044101855 | 33.9895 | 35.0714 | 33.3099 | 0 | 0 | IX |
| 156 | -0.7057 | -1.98764656675 | 35.5043 | 35.898 | 32.5451 | 0 | 0 | IX |
| 260 | -0.7057 | -1.98764656675 | 35.5043 | 35.898 | 32.5451 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 34.7986 | 0.02 | 0.07 | 34.7348 | 34.8178 | 34.7268 | 0 |
| 1739208600 | 34.7753 | 0.01 | 0.02 | 34.7489 | 34.802 | 34.705 | 0 |
| 1738949400 | 34.7674 | 0.12 | 0.36 | 34.7446 | 34.8588 | 34.6691 | 0 |
| 1738863000 | 34.6431 | 0.08 | 0.22 | 34.624 | 34.7157 | 34.5862 | 0 |
| 1738776600 | 34.5673 | 0.07 | 0.20 | 34.5048 | 34.611 | 34.4975 | 0 |
| 1738690200 | 34.4993 | -0.2 | -0.58 | 34.5518 | 34.5868 | 34.4273 | 0 |
| 1738603800 | 34.7002 | 0.1 | 0.29 | 34.3834 | 34.7655 | 34.3706 | 0 |
| 1738344600 | 34.5994 | 0.03 | 0.08 | 34.5702 | 34.6686 | 34.5394 | 0 |
| 1738258200 | 34.5721 | 0.13 | 0.36 | 34.4174 | 34.6074 | 34.3022 | 0 |
| 1738171800 | 34.4465 | 0.1 | 0.30 | 34.4193 | 34.4794 | 34.3806 | 0 |
| 1738085400 | 34.3426 | 0.08 | 0.24 | 34.4219 | 34.4694 | 34.3193 | 0 |
| 1737999000 | 34.2612 | -0.07 | -0.20 | 34.202 | 34.4497 | 34.1894 | 0 |
| 1737739800 | 34.3283 | 0.01 | 0.02 | 34.3698 | 34.3752 | 34.2444 | 0 |
| 1737653400 | 34.3226 | -0.06 | -0.18 | 34.3125 | 34.3772 | 34.236 | 0 |
| 1737567000 | 34.3853 | -0 | -0.01 | 34.3659 | 34.4353 | 34.2975 | 0 |
| 1737480600 | 34.3882 | 0.03 | 0.08 | 34.3872 | 34.4712 | 34.3454 | 0 |
| 1737394200 | 34.3596 | -0.06 | -0.18 | 34.4183 | 34.4183 | 34.214 | 0 |
| 1737135000 | 34.4219 | 0.11 | 0.33 | 34.2789 | 34.4926 | 34.2771 | 0 |
| 1737048600 | 34.3081 | 0.06 | 0.19 | 34.2617 | 34.4474 | 34.1956 | 0 |
| 1736962200 | 34.2435 | 0.18 | 0.53 | 34.0519 | 34.2733 | 33.9995 | 0 |
| 1736875800 | 34.0632 | -0.11 | -0.31 | 34.1348 | 34.2041 | 34.0315 | 0 |
| 1736789400 | 34.1701 | -0.03 | -0.08 | 34.1106 | 34.2029 | 34.0204 | 0 |
| 1736530200 | 34.198 | -0.01 | -0.04 | 34.2146 | 34.3924 | 34.1007 | 0 |
| 1736443800 | 34.2128 | 0.07 | 0.19 | 34.2018 | 34.2359 | 34.1418 | 0 |
| 1736357400 | 34.1474 | 0.01 | 0.01 | 34.2074 | 34.3652 | 34.0717 | 0 |
| 1736271000 | 34.1423 | 0.01 | 0.02 | 34.2115 | 34.2452 | 34.1061 | 0 |
| 1736184600 | 34.1371 | -0.15 | -0.44 | 34.3567 | 34.364 | 34.0739 | 0 |
| 1735925400 | 34.2889 | -0.17 | -0.50 | 34.3785 | 34.3987 | 34.2721 | 0 |
| 1735839000 | 34.4616 | 0.34 | 1.01 | 33.9595 | 34.4616 | 33.9595 | 0 |
| 1735579800 | 34.117 | 0.04 | 0.12 | 34.1065 | 34.2208 | 34.0591 | 0 |
| 1735320600 | 34.0746 | 0.01 | 0.04 | 34.1568 | 34.1568 | 33.9908 | 0 |
| 1734975000 | 34.0621 | 0.13 | 0.39 | 33.9505 | 34.0932 | 33.8887 | 0 |
| 1734715800 | 33.9305 | -0.03 | -0.10 | 33.9688 | 33.9749 | 33.7652 | 0 |
| 1734629400 | 33.9633 | -0.22 | -0.65 | 34.1284 | 34.1376 | 33.9187 | 0 |
| 1734543000 | 34.1851 | -0.11 | -0.31 | 34.1912 | 34.2737 | 34.1721 | 0 |
| 1734456600 | 34.2911 | 0.04 | 0.12 | 34.3493 | 34.3799 | 34.2806 | 0 |
| 1734370200 | 34.2517 | -0.02 | -0.07 | 34.2435 | 34.3104 | 34.1311 | 0 |
| 1734111000 | 34.2745 | -0 | -0.01 | 34.3677 | 34.4124 | 34.2493 | 0 |
| 1734024600 | 34.2787 | 0.07 | 0.22 | 34.3676 | 34.3884 | 34.0451 | 0 |
| 1733938200 | 34.2038 | 0.03 | 0.08 | 34.2292 | 34.2782 | 34.0203 | 0 |
| 1733851800 | 34.1757 | 0.07 | 0.21 | 34.0848 | 34.1794 | 34.0491 | 0 |
| 1733765400 | 34.1035 | -0.01 | -0.03 | 34.1738 | 34.2615 | 34.0383 | 0 |
| 1733506200 | 34.115 | -0.04 | -0.12 | 34.1641 | 34.1849 | 34.0457 | 0 |
| 1733419800 | 34.1573 | -0.1 | -0.29 | 34.2944 | 34.3656 | 34.1364 | 0 |
| 1733333400 | 34.2576 | -0.07 | -0.20 | 34.3029 | 34.3616 | 34.2236 | 0 |
| 1733247000 | 34.327 | -0.05 | -0.15 | 34.4237 | 34.4404 | 34.2708 | 0 |
| 1733160600 | 34.3794 | 0.21 | 0.61 | 34.1355 | 34.3849 | 34.13 | 0 |
| 1732901400 | 34.1722 | 0.02 | 0.06 | 34.1618 | 34.193 | 34.0808 | 0 |
| 1732815000 | 34.1508 | 0.12 | 0.36 | 34.102 | 34.16 | 34.0594 | 0 |
| 1732728600 | 34.0273 | -0 | -0.01 | 34.0527 | 34.0752 | 33.9677 | 0 |
| 1732642200 | 34.0291 | 0.06 | 0.19 | 33.9916 | 34.0633 | 33.9525 | 0 |
| 1732555800 | 33.9655 | -0.05 | -0.16 | 34.0613 | 34.094 | 33.9654 | 0 |
| 1732296600 | 34.0192 | 0.24 | 0.70 | 33.7831 | 34.079 | 33.659 | 0 |
| 1732210200 | 33.7831 | -0.01 | -0.04 | 33.7977 | 33.8166 | 33.6376 | 0 |
| 1732123800 | 33.7977 | 0.01 | 0.02 | 33.8634 | 33.8634 | 33.6915 | 0 |
| 1732037400 | 33.791 | -0 | -0.00 | 33.811 | 33.8772 | 33.6971 | 0 |
| 1731951000 | 33.7915 | -0.04 | -0.11 | 33.8068 | 33.8354 | 33.7009 | 0 |
| 1731691800 | 33.8285 | -0.08 | -0.24 | 33.8746 | 33.9263 | 33.7987 | 0 |
| 1731605400 | 33.9108 | 0.1 | 0.30 | 33.794 | 33.9556 | 33.7512 | 0 |
| 1731519000 | 33.8105 | -0.2 | -0.60 | 34.0641 | 34.0641 | 33.7033 | 0 |
| 1731432600 | 34.0132 | -0.09 | -0.26 | 34.0923 | 34.1509 | 33.9963 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
