INAV XTR2 ESG GLAGGSF (D4LZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -0.101463980287 | 55.192 | 55.306 | 55.0743 | 0 | 0 | IX |
| 4 | -0.636 | -1.14035716847 | 55.772 | 56.219 | 55.0743 | 0 | 0 | IX |
| 12 | -0.86 | -1.53582398743 | 55.996 | 62.496 | 54.614 | 0 | 0 | IX |
| 26 | 1.367 | 2.54235712027 | 53.769 | 62.496 | 52.282 | 0 | 0 | IX |
| 52 | 1.1179 | 2.06949152229 | 54.0181 | 62.496 | 51.708 | 0 | 0 | IX |
| 156 | 2.9107 | 5.57335237902 | 52.2253 | 62.496 | 49.907 | 0 | 0 | IX |
| 260 | 2.9107 | 5.57335237902 | 52.2253 | 62.496 | 49.907 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 55.1462 | -0.14 | -0.25 | 55.224 | 55.266 | 55.1462 | 0 |
| 1734715800 | 55.286 | 0.1 | 0.18 | 55.192 | 55.306 | 55.1041 | 0 |
| 1734629400 | 55.1861 | -0.31 | -0.56 | 55.205 | 55.267 | 55.12 | 0 |
| 1734543000 | 55.497 | -0.04 | -0.07 | 55.554 | 55.5609 | 55.432 | 0 |
| 1734456600 | 55.538 | 0.01 | 0.02 | 55.499 | 55.5789 | 55.4371 | 0 |
| 1734370200 | 55.5251 | -0.07 | -0.13 | 55.575 | 55.6169 | 55.5221 | 0 |
| 1734111000 | 55.595 | -0.19 | -0.33 | 55.737 | 55.757 | 55.555 | 0 |
| 1734024600 | 55.78 | -0.16 | -0.28 | 55.939 | 55.939 | 55.75 | 0 |
| 1733938200 | 55.936 | 0.01 | 0.01 | 55.9661 | 56.061 | 55.905 | 0 |
| 1733851800 | 55.9299 | -0.09 | -0.17 | 55.964 | 56.0071 | 55.832 | 0 |
| 1733765400 | 56.023 | -0.01 | -0.02 | 56.111 | 56.219 | 56.003 | 0 |
| 1733506200 | 56.032 | 0.08 | 0.15 | 55.95 | 56.1391 | 55.9399 | 0 |
| 1733419800 | 55.95 | 0.01 | 0.01 | 55.973 | 56.159 | 55.882 | 0 |
| 1733333400 | 55.943 | 0.03 | 0.06 | 55.839 | 56.041 | 55.703 | 0 |
| 1733247000 | 55.911 | -0 | -0.01 | 55.896 | 56.045 | 55.863 | 0 |
| 1733160600 | 55.914 | 0.06 | 0.11 | 55.832 | 55.978 | 55.784 | 0 |
| 1732901400 | 55.853 | 0.12 | 0.21 | 55.772 | 55.853 | 55.5075 | 0 |
| 1732815000 | 55.736 | 0.06 | 0.11 | 55.6629 | 55.736 | 55.534 | 0 |
| 1732728600 | 55.6769 | 0.2 | 0.37 | 55.631 | 55.711 | 55.579 | 0 |
| 1732642200 | 55.473 | -0.01 | -0.02 | 55.5039 | 55.571 | 55.4241 | 0 |
| 1732555800 | 55.4821 | 0.24 | 0.44 | 55.376 | 55.799 | 55.3231 | 0 |
| 1732296600 | 55.239 | 0.1 | 0.18 | 55.157 | 55.3049 | 54.942 | 0 |
| 1732210200 | 55.1383 | -0.07 | -0.14 | 55.207 | 55.2539 | 55.06 | 0 |
| 1732123800 | 55.2129 | -0.04 | -0.07 | 55.152 | 55.2129 | 54.951 | 0 |
| 1732037400 | 55.25 | 0.14 | 0.26 | 55.2301 | 55.376 | 55.1421 | 0 |
| 1731951000 | 55.1059 | 0.02 | 0.04 | 55.143 | 55.1499 | 54.8481 | 0 |
| 1731691800 | 55.086 | -0.16 | -0.29 | 55.135 | 55.206 | 54.802 | 0 |
| 1731605400 | 55.2488 | 0.02 | 0.04 | 55.0819 | 55.2548 | 54.939 | 0 |
| 1731519000 | 55.2258 | -0.01 | -0.01 | 54.906 | 55.385 | 54.906 | 0 |
| 1731432600 | 55.234 | -0.11 | -0.21 | 55.299 | 55.3649 | 55.132 | 0 |
| 1731346200 | 55.3479 | -0.02 | -0.03 | 55.407 | 55.4219 | 55.172 | 0 |
| 1731087000 | 55.364 | 0.2 | 0.36 | 55.163 | 55.468 | 55.163 | 0 |
| 1731000600 | 55.163 | 0.16 | 0.30 | 55.087 | 55.234 | 54.943 | 0 |
| 1730914200 | 54.999 | -0.13 | -0.24 | 55.145 | 55.145 | 54.8821 | 0 |
| 1730827800 | 55.1298 | -0.09 | -0.16 | 55.17 | 55.215 | 55.1093 | 0 |
| 1730741400 | 55.2168 | 0.09 | 0.16 | 55.195 | 55.287 | 55.134 | 0 |
| 1730482200 | 55.1268 | -0.1 | -0.18 | 55.231 | 55.4009 | 54.614 | 0 |
| 1730395800 | 55.2289 | -0.08 | -0.14 | 55.218 | 55.2749 | 55.075 | 0 |
| 1730309400 | 55.3052 | 0.1 | 0.19 | 55.375 | 55.449 | 55.009 | 0 |
| 1730223000 | 55.2005 | -0.09 | -0.16 | 55.301 | 55.301 | 54.98 | 0 |
| 1730136600 | 55.2891 | -0.11 | -0.20 | 55.24 | 55.4299 | 55.122 | 0 |
| 1729873800 | 55.3991 | -0.04 | -0.08 | 55.469 | 55.482 | 55.296 | 0 |
| 1729787400 | 55.4429 | 0.11 | 0.19 | 55.429 | 55.4959 | 55.3591 | 0 |
| 1729701000 | 55.336 | -0.04 | -0.07 | 55.341 | 55.379 | 55.242 | 0 |
| 1729614600 | 55.3739 | -0.07 | -0.13 | 55.341 | 55.484 | 55.266 | 0 |
| 1729528200 | 55.4439 | -0.32 | -0.57 | 55.698 | 55.768 | 55.4261 | 0 |
| 1729269000 | 55.759 | 0.07 | 0.13 | 55.615 | 55.821 | 55.61 | 0 |
| 1729182600 | 55.686 | -0.14 | -0.25 | 55.773 | 55.839 | 55.643 | 0 |
| 1729096200 | 55.825 | 0.15 | 0.27 | 55.798 | 55.843 | 55.7491 | 0 |
| 1729009800 | 55.677 | 0.16 | 0.30 | 55.6269 | 55.818 | 55.5951 | 0 |
| 1728923400 | 55.512 | -0.06 | -0.11 | 55.572 | 55.756 | 55.4473 | 0 |
| 1728664200 | 55.572 | 0.04 | 0.08 | 55.547 | 55.8079 | 55.429 | 0 |
| 1728577800 | 55.53 | -0.06 | -0.10 | 55.525 | 62.496 | 55.4711 | 0 |
| 1728491400 | 55.5879 | 0.06 | 0.10 | 55.609 | 55.6918 | 55.5532 | 0 |
| 1728405000 | 55.5301 | -0.01 | -0.02 | 55.616 | 55.631 | 55.4871 | 0 |
| 1728318600 | 55.5409 | -0.19 | -0.34 | 55.6619 | 55.7079 | 55.4892 | 0 |
| 1728059400 | 55.7291 | -0.33 | -0.59 | 55.996 | 56.024 | 55.562 | 0 |
| 1727973000 | 56.058 | -0.14 | -0.24 | 56.158 | 56.168 | 55.99 | 0 |
| 1727886600 | 56.194 | -0.11 | -0.19 | 56.31 | 56.31 | 56.093 | 0 |
| 1727800200 | 56.303 | 0.19 | 0.34 | 56.179 | 56.4411 | 56.089 | 0 |
| 1727713800 | 56.112 | -0.03 | -0.06 | 56.161 | 56.192 | 56.047 | 0 |
| 1727454600 | 56.146 | 0.09 | 0.17 | 56.09 | 56.2239 | 55.905 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
