INAV XTR2 ITGO01SF (D4LL)
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 | -0.0305 | -0.0977777207853 | 31.1932 | 31.342 | 30.9155 | 0 | 0 | IX |
| 4 | 0.053 | 0.170364870121 | 31.1097 | 31.342 | 30.723 | 0 | 0 | IX |
| 12 | 0.3513 | 1.14016240742 | 30.8114 | 31.342 | 30.3909 | 0 | 0 | IX |
| 26 | -0.5493 | -1.7321518668 | 31.712 | 31.8181 | 30.2544 | 0 | 0 | IX |
| 52 | 1.2308 | 4.11200090873 | 29.9319 | 32.1606 | 29.7702 | 0 | 0 | IX |
| 156 | 0.5915 | 1.93482755011 | 30.5712 | 32.1606 | 29.5817 | 0 | 0 | IX |
| 260 | 0.5915 | 1.93482755011 | 30.5712 | 32.1606 | 29.5817 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 31.069 | -0.02 | -0.05 | 31.0068 | 31.0855 | 30.9155 | 0 |
| 1736530200 | 31.0853 | -0.03 | -0.08 | 31.1116 | 31.1901 | 31.0709 | 0 |
| 1736443800 | 31.1104 | 0.02 | 0.05 | 31.095 | 31.1303 | 31.0834 | 0 |
| 1736357400 | 31.0943 | -0.06 | -0.21 | 31.144 | 31.1821 | 31.0223 | 0 |
| 1736271000 | 31.1582 | 0.03 | 0.10 | 31.1932 | 31.342 | 31.1225 | 0 |
| 1736184600 | 31.1263 | 0.15 | 0.47 | 31.0445 | 31.1825 | 31.0031 | 0 |
| 1735925400 | 30.9795 | -0.05 | -0.15 | 30.9841 | 31.0354 | 30.9431 | 0 |
| 1735839000 | 31.0252 | -0.15 | -0.48 | 31.0784 | 31.1159 | 30.9224 | 0 |
| 1735579800 | 31.1764 | 0.07 | 0.21 | 31.1256 | 31.2509 | 31.1213 | 0 |
| 1735320600 | 31.1109 | 0.15 | 0.49 | 31.0707 | 31.1595 | 31.0117 | 0 |
| 1734975000 | 30.9607 | 0.16 | 0.52 | 30.8277 | 30.9673 | 30.7896 | 0 |
| 1734715800 | 30.8002 | -0.01 | -0.03 | 30.8153 | 30.8457 | 30.723 | 0 |
| 1734629400 | 30.8103 | -0.12 | -0.40 | 30.8841 | 30.9341 | 30.7874 | 0 |
| 1734543000 | 30.933 | -0.1 | -0.33 | 31.0095 | 31.2372 | 30.9082 | 0 |
| 1734456600 | 31.0353 | 0.02 | 0.07 | 31.1097 | 31.1599 | 31.0337 | 0 |
| 1734370200 | 31.0148 | 0.03 | 0.10 | 30.9614 | 31.0386 | 30.9128 | 0 |
| 1734111000 | 30.983 | 0.13 | 0.43 | 30.8847 | 31.0328 | 30.8831 | 0 |
| 1734024600 | 30.8491 | 0.19 | 0.60 | 30.7813 | 30.8786 | 30.6621 | 0 |
| 1733938200 | 30.6636 | 0.04 | 0.12 | 30.675 | 30.7069 | 30.6328 | 0 |
| 1733851800 | 30.6283 | -0.03 | -0.11 | 30.6449 | 30.6512 | 30.5829 | 0 |
| 1733765400 | 30.6623 | 0.04 | 0.12 | 30.6796 | 30.7322 | 30.6446 | 0 |
| 1733506200 | 30.6244 | -0.12 | -0.39 | 30.755 | 30.755 | 30.5855 | 0 |
| 1733419800 | 30.7448 | 0.04 | 0.12 | 30.7467 | 30.8316 | 30.7231 | 0 |
| 1733333400 | 30.7071 | -0.03 | -0.10 | 30.8318 | 30.8448 | 30.6872 | 0 |
| 1733247000 | 30.7382 | 0.02 | 0.08 | 30.8017 | 30.8513 | 30.6901 | 0 |
| 1733160600 | 30.7136 | -0.02 | -0.05 | 30.6988 | 30.8985 | 30.6844 | 0 |
| 1732901400 | 30.7299 | -0.06 | -0.18 | 30.7939 | 30.8273 | 30.6948 | 0 |
| 1732815000 | 30.7858 | 0.04 | 0.13 | 30.7769 | 30.8312 | 30.7297 | 0 |
| 1732728600 | 30.7462 | 0.04 | 0.13 | 30.6575 | 30.7809 | 30.633 | 0 |
| 1732642200 | 30.7049 | 0.02 | 0.08 | 30.675 | 30.79 | 30.6613 | 0 |
| 1732555800 | 30.6809 | -0.02 | -0.07 | 30.7406 | 30.8314 | 30.6809 | 0 |
| 1732296600 | 30.7018 | 0.06 | 0.19 | 30.6416 | 30.8018 | 30.3909 | 0 |
| 1732210200 | 30.644 | -0.07 | -0.24 | 30.7164 | 30.7197 | 30.6204 | 0 |
| 1732123800 | 30.7164 | -0.07 | -0.22 | 30.8517 | 30.8517 | 30.6826 | 0 |
| 1732037400 | 30.7853 | -0.1 | -0.31 | 30.8302 | 30.847 | 30.6755 | 0 |
| 1731951000 | 30.8804 | 0.02 | 0.08 | 30.8458 | 30.8804 | 30.8206 | 0 |
| 1731691800 | 30.8572 | -0.07 | -0.24 | 30.8967 | 30.9683 | 30.7938 | 0 |
| 1731605400 | 30.9306 | 0.12 | 0.39 | 30.8529 | 30.9508 | 30.8148 | 0 |
| 1731519000 | 30.8092 | -0.02 | -0.05 | 30.8737 | 30.9297 | 30.776 | 0 |
| 1731432600 | 30.8248 | -0.06 | -0.19 | 30.878 | 30.8979 | 30.7906 | 0 |
| 1731346200 | 30.8836 | -0.02 | -0.06 | 30.9208 | 30.9523 | 30.8344 | 0 |
| 1731087000 | 30.9029 | -0.11 | -0.37 | 30.9932 | 30.9998 | 30.8886 | 0 |
| 1731000600 | 31.0175 | 0.05 | 0.16 | 30.9947 | 31.1095 | 30.9885 | 0 |
| 1730914200 | 30.9693 | -0.07 | -0.24 | 30.9058 | 31.0106 | 30.8239 | 0 |
| 1730827800 | 31.0424 | 0.1 | 0.33 | 30.958 | 31.0556 | 30.8947 | 0 |
| 1730741400 | 30.9394 | -0.11 | -0.36 | 31.0278 | 31.0304 | 30.9128 | 0 |
| 1730482200 | 31.0527 | 0.11 | 0.35 | 31.0708 | 31.0963 | 30.993 | 0 |
| 1730395800 | 30.9443 | -0.01 | -0.02 | 30.938 | 30.9968 | 30.8668 | 0 |
| 1730309400 | 30.9495 | 0.05 | 0.17 | 30.8905 | 30.9913 | 30.8799 | 0 |
| 1730223000 | 30.8973 | 0.09 | 0.30 | 30.8183 | 30.9492 | 30.7842 | 0 |
| 1730136600 | 30.8061 | -0.04 | -0.12 | 30.8602 | 30.8846 | 30.7832 | 0 |
| 1729873800 | 30.8435 | 0.03 | 0.10 | 30.812 | 30.8922 | 30.808 | 0 |
| 1729787400 | 30.8141 | 0.09 | 0.28 | 30.7319 | 30.8176 | 30.7084 | 0 |
| 1729701000 | 30.727 | -0.03 | -0.08 | 30.8005 | 30.8172 | 30.7108 | 0 |
| 1729614600 | 30.752 | -0.06 | -0.18 | 30.8114 | 30.8381 | 30.7381 | 0 |
| 1729528200 | 30.8088 | -0.1 | -0.32 | 30.8931 | 30.8992 | 30.7969 | 0 |
| 1729269000 | 30.9086 | 0.08 | 0.27 | 30.8649 | 30.9368 | 30.8616 | 0 |
| 1729182600 | 30.8255 | -0.06 | -0.18 | 30.9161 | 30.9227 | 30.7385 | 0 |
| 1729096200 | 30.8814 | -0.01 | -0.02 | 30.8424 | 30.9401 | 30.8154 | 0 |
| 1729009800 | 30.8875 | -0.05 | -0.18 | 30.8638 | 30.9055 | 30.8288 | 0 |
| 1728923400 | 30.9423 | 0.12 | 0.40 | 30.8025 | 30.9755 | 30.8025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
