Inav Db Xtrackers S&P 500 2X ID CHF Index (D4YN)
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 | -0.005 | -2.03748981255 | 0.2454 | 0.2462 | 0.2376 | 0 | 0 | IX |
| 4 | -0.0072 | -2.90791599354 | 0.2476 | 0.265 | 0.2376 | 0 | 0 | IX |
| 12 | -0.0551 | -18.6463620981 | 0.2955 | 0.3054 | 0.2376 | 0 | 0 | IX |
| 26 | -0.0646 | -21.1803278689 | 0.305 | 0.314 | 0.2376 | 0 | 0 | IX |
| 52 | -0.0838 | -25.848241826 | 0.3242 | 0.4188 | 0.2376 | 0 | 0 | IX |
| 156 | -0.1992 | -45.313921747 | 0.4396 | 0.6302 | 0.2376 | 0 | 0 | IX |
| 260 | -1.2802 | -84.1904511377 | 1.5206 | 2.3171 | 0.2376 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 0.2396 | 0.0008 | 0.34 | 0.2382 | 0.2415 | 0.2382 | 0 |
| 1721061000 | 0.2388 | -0.0012 | -0.50 | 0.2431 | 0.2431 | 0.2376 | 0 |
| 1720801800 | 0.24 | -0.0032 | -1.32 | 0.2438 | 0.2462 | 0.2398 | 0 |
| 1720715400 | 0.2432 | -0.0011 | -0.45 | 0.2446 | 0.2447 | 0.238 | 0 |
| 1720629000 | 0.2443 | -0.0013 | -0.53 | 0.2454 | 0.2454 | 0.2442 | 0 |
| 1720542600 | 0.2456 | -0.0003 | -0.12 | 0.265 | 0.265 | 0.2443 | 0 |
| 1720456200 | 0.2459 | -0.0017 | -0.69 | 0.2463 | 0.2466 | 0.2446 | 0 |
| 1720197000 | 0.2476 | -0.0021 | -0.84 | 0.2488 | 0.2499 | 0.2476 | 0 |
| 1720110600 | 0.2497 | -0.0012 | -0.48 | 0.2531 | 0.2532 | 0.249 | 0 |
| 1720024200 | 0.2509 | -0.0046 | -1.80 | 0.2531 | 0.2535 | 0.2502 | 0 |
| 1719937800 | 0.2555 | -0.0015 | -0.58 | 0.2572999 | 0.2587999 | 0.255 | 0 |
| 1719851400 | 0.257 | 0.0052 | 2.07 | 0.2559 | 0.2585 | 0.2538 | 0 |
| 1719592200 | 0.2518 | -0.0026 | -1.02 | 0.2519 | 0.253 | 0.2496 | 0 |
| 1719505800 | 0.2544 | -0.0001 | -0.04 | 0.2542 | 0.2548 | 0.252 | 0 |
| 1719419400 | 0.2545 | 0.0008 | 0.32 | 0.2538 | 0.2554 | 0.252 | 0 |
| 1719333000 | 0.2537 | 0.0023 | 0.91 | 0.2514 | 0.2551 | 0.2513 | 0 |
| 1719246600 | 0.2514 | -0.0017 | -0.67 | 0.2533 | 0.2536 | 0.2504 | 0 |
| 1718987400 | 0.2531 | 0.0041 | 1.65 | 0.2512 | 0.2539 | 0.251 | 0 |
| 1718901000 | 0.249 | 0.0014 | 0.57 | 0.2469 | 0.2501 | 0.2457 | 0 |
| 1718814600 | 0.2476 | -0.0013 | -0.52 | 0.2476 | 0.2478 | 0.2472 | 0 |
| 1718728200 | 0.2489 | -0.0053 | -2.08 | 0.2532 | 0.2532 | 0.2475 | 0 |
| 1718641800 | 0.2542 | -0.0013 | -0.51 | 0.2556 | 0.2565 | 0.2539 | 0 |
| 1718382600 | 0.2555 | -0.0007 | -0.27 | 0.2555 | 0.2591 | 0.2553 | 0 |
| 1718296200 | 0.2562 | 0.0021 | 0.83 | 0.2542 | 0.2577 | 0.2539 | 0 |
| 1718209800 | 0.2541 | -0.0102 | -3.86 | 0.2614 | 0.2615 | 0.2531 | 0 |
| 1718123400 | 0.2643 | 0.0005 | 0.19 | 0.2647 | 0.2664 | 0.2623 | 0 |
| 1718037000 | 0.2638 | 0.0011 | 0.42 | 0.2605 | 0.2658 | 0.2602999 | 0 |
| 1717777800 | 0.2627 | 0.0009 | 0.34 | 0.2624 | 0.266 | 0.26 | 0 |
| 1717691400 | 0.2618 | -0.0029 | -1.10 | 0.2645 | 0.2647 | 0.2607 | 0 |
| 1717605000 | 0.2647 | -0.0057 | -2.11 | 0.2708 | 0.2708999 | 0.2646 | 0 |
| 1717518600 | 0.2703999 | -0.0002 | -0.07 | 0.2707 | 0.273 | 0.268 | 0 |
| 1717432200 | 0.2706 | -0.0089 | -3.18 | 0.2794 | 0.2795 | 0.2693 | 0 |
| 1717173000 | 0.2795 | 0.0041 | 1.49 | 0.2774 | 0.28 | 0.2744 | 0 |
| 1717086600 | 0.2754 | -0.0001 | -0.04 | 0.2743 | 0.2784 | 0.2742 | 0 |
| 1717000200 | 0.2755 | 0.0043 | 1.59 | 0.2735 | 0.2763 | 0.2733 | 0 |
| 1716913800 | 0.2712 | -0.0002 | -0.07 | 0.2708999 | 0.2722 | 0.2696 | 0 |
| 1716827400 | 0.2713999 | -0.0007 | -0.26 | 0.2725 | 0.273 | 0.2713 | 0 |
| 1716568200 | 0.2721 | 0.0015 | 0.55 | 0.2743 | 0.276 | 0.2712 | 0 |
| 1716481800 | 0.2706 | 0.0003 | 0.11 | 0.2707 | 0.2732 | 0.2669 | 0 |
| 1716395400 | 0.2703 | 0.0003 | 0.11 | 0.2697 | 0.2713 | 0.2696 | 0 |
| 1716309000 | 0.27 | 0.0018 | 0.67 | 0.2684 | 0.2711 | 0.2684 | 0 |
| 1716222600 | 0.2682 | -0.0024 | -0.89 | 0.2697 | 0.2703999 | 0.268 | 0 |
| 1715963400 | 0.2706 | 0.0039 | 1.46 | 0.2671 | 0.2715 | 0.2671 | 0 |
| 1715877000 | 0.2667 | -0.0026 | -0.97 | 0.2688 | 0.2688 | 0.2659 | 0 |
| 1715790600 | 0.2693 | -0.0078 | -2.81 | 0.2745 | 0.2755 | 0.2691 | 0 |
| 1715704200 | 0.2771 | -0.0007 | -0.25 | 0.278 | 0.2829999 | 0.2761 | 0 |
| 1715617800 | 0.2778 | -0.0002 | -0.07 | 0.277 | 0.2783 | 0.2751 | 0 |
| 1715358600 | 0.278 | -0.0009 | -0.32 | 0.2798 | 0.28 | 0.2755 | 0 |
| 1715272200 | 0.2789 | -0.0025 | -0.89 | 0.2824999 | 0.2837 | 0.2785 | 0 |
| 1715185800 | 0.2814 | 0.0013 | 0.46 | 0.2816 | 0.2842 | 0.2808 | 0 |
| 1715099400 | 0.2801 | -0.0036 | -1.27 | 0.2838 | 0.2838 | 0.2796 | 0 |
| 1715013000 | 0.2837 | -0.0039 | -1.36 | 0.2878 | 0.2878 | 0.2829999 | 0 |
| 1714753800 | 0.2876 | -0.0124 | -4.13 | 0.2933 | 0.2940999 | 0.2852 | 0 |
| 1714667400 | 0.3 | 0.0041 | 1.39 | 0.2985 | 0.3029 | 0.2960999 | 0 |
| 1714494600 | 0.2959 | 0.005 | 1.72 | 0.2908 | 0.2959 | 0.29 | 0 |
| 1714408200 | 0.2909 | -0.002 | -0.68 | 0.2909 | 0.2915 | 0.2895 | 0 |
| 1714149000 | 0.2929 | -0.0095 | -3.14 | 0.2924 | 0.2955 | 0.2908 | 0 |
| 1714062600 | 0.3024 | 0.0067 | 2.27 | 0.2965 | 0.3054 | 0.2965 | 0 |
| 1713976200 | 0.2957 | 0.001 | 0.34 | 0.2955 | 0.2967 | 0.2927 | 0 |
| 1713889800 | 0.2947 | -0.0107 | -3.50 | 0.3057 | 0.3058 | 0.2942 | 0 |
| 1713803400 | 0.3054 | 0.0031 | 1.03 | 0.3031 | 0.3064 | 0.3028 | 0 |
| 1713544200 | 0.3023 | 0.0059 | 1.99 | 0.2997 | 0.3037 | 0.2989 | 0 |
| 1713457800 | 0.2964 | -0.0023 | -0.77 | 0.2991 | 0.3004 | 0.2955 | 0 |
| 1713371400 | 0.2987 | 0.0029 | 0.98 | 0.2950999 | 0.299 | 0.2926 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
