Inav Db Xtrackers S&P 500 2X Leveraged Daily CHF Index (D4YS)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.8079 | -3.99305287954 | 220.5806 | 220.5806 | 204.9497 | 0 | 0 | IX |
| 4 | -11.3267 | -5.07697465793 | 223.0994 | 223.218 | 202.6272 | 0 | 0 | IX |
| 12 | 12.1427 | 6.08260281521 | 199.63 | 223.218 | 190.6831 | 0 | 0 | IX |
| 26 | 15.8166 | 8.07150172921 | 195.9561 | 223.218 | 150.4556 | 0 | 0 | IX |
| 52 | 73.624 | 53.2932991769 | 138.1487 | 223.218 | 137.1228 | 0 | 0 | IX |
| 156 | 51.8396 | 32.4133028122 | 159.9331 | 223.218 | 92.8793 | 0 | 0 | IX |
| 260 | 120.4787 | 131.967818257 | 91.294 | 223.218 | 38.6585 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 207.6816 | -0.86 | -0.41 | 208.0078 | 208.6025 | 204.9497 | 0 |
| 1736530200 | 208.5408 | -5.34 | -2.49 | 213.8765 | 215.1556 | 207.9624 | 0 |
| 1736443800 | 213.8765 | 0.06 | 0.03 | 213.8089 | 214.5812 | 212.6835 | 0 |
| 1736357400 | 213.8203 | -2.15 | -1.00 | 215.8545 | 215.9807 | 211.8117 | 0 |
| 1736271000 | 215.9692 | -4.13 | -1.88 | 220.5806 | 220.5806 | 214.3756 | 0 |
| 1736184600 | 220.1007 | 5.59 | 2.61 | 214.9432 | 220.195 | 214.9089 | 0 |
| 1735925400 | 214.5078 | 0.7 | 0.33 | 213.7481 | 214.7724 | 211.394 | 0 |
| 1735839000 | 213.8052 | 1.1 | 0.52 | 211.7222 | 215.8594 | 211.7222 | 0 |
| 1735579800 | 212.7046 | -3.55 | -1.64 | 216.3745 | 216.386 | 212.332 | 0 |
| 1735320600 | 216.2595 | 3 | 1.41 | 213.8493 | 219.9252 | 213.724 | 0 |
| 1734975000 | 213.2568 | -0.49 | -0.23 | 213.871 | 214.2435 | 211.0139 | 0 |
| 1734715800 | 213.7448 | 2 | 0.95 | 211.7635 | 213.8137 | 202.6272 | 0 |
| 1734629400 | 211.7408 | -9.56 | -4.32 | 220.9374 | 221.0439 | 209.4298 | 0 |
| 1734543000 | 221.3041 | 0.36 | 0.16 | 220.723 | 222.1658 | 220.0547 | 0 |
| 1734456600 | 220.9466 | -1.51 | -0.68 | 223.0994 | 223.218 | 220.1014 | 0 |
| 1734370200 | 222.4593 | 2.05 | 0.93 | 220.2182 | 222.8827 | 220.1829 | 0 |
| 1734111000 | 220.4062 | -1.12 | -0.51 | 221.7798 | 222.7856 | 219.8086 | 0 |
| 1734024600 | 221.5306 | 0.52 | 0.23 | 220.943 | 221.9071 | 219.8541 | 0 |
| 1733938200 | 221.0145 | 2.59 | 1.19 | 218.7425 | 221.0145 | 217.7205 | 0 |
| 1733851800 | 218.4244 | 0.45 | 0.21 | 217.7761 | 219.2014 | 217.2779 | 0 |
| 1733765400 | 217.9757 | -1.71 | -0.78 | 220.0787 | 220.6504 | 216.8964 | 0 |
| 1733506200 | 219.6877 | -0.28 | -0.13 | 220.0608 | 220.6366 | 218.2659 | 0 |
| 1733419800 | 219.9662 | -0.12 | -0.05 | 220.3673 | 221.4327 | 219.4439 | 0 |
| 1733333400 | 220.0832 | 1.73 | 0.79 | 218.6234 | 220.9897 | 218.6234 | 0 |
| 1733247000 | 218.3536 | -0.5 | -0.23 | 219.1341 | 219.5211 | 217.796 | 0 |
| 1733160600 | 218.8517 | 1.87 | 0.86 | 216.7477 | 219.4823 | 216.7127 | 0 |
| 1732901400 | 216.9809 | 0.87 | 0.40 | 216.1771 | 217.0625 | 214.7259 | 0 |
| 1732815000 | 216.1075 | 1.69 | 0.79 | 214.5237 | 216.282 | 214.3855 | 0 |
| 1732728600 | 214.4201 | -2.22 | -1.03 | 216.2825 | 216.4226 | 214.0705 | 0 |
| 1732642200 | 216.6435 | 1.82 | 0.85 | 214.7963 | 216.7597 | 214.2272 | 0 |
| 1732555800 | 214.8194 | 0.25 | 0.11 | 214.8389 | 217.2375 | 214.8171 | 0 |
| 1732296600 | 214.5737 | 3.06 | 1.45 | 211.4873 | 215.9564 | 210.7944 | 0 |
| 1732210200 | 211.5101 | 5.08 | 2.46 | 206.4559 | 211.994 | 206.4226 | 0 |
| 1732123800 | 206.4337 | -1.71 | -0.82 | 208.6021 | 210.8392 | 205.3259 | 0 |
| 1732037400 | 208.1451 | -0.89 | -0.43 | 208.6909 | 208.7802 | 202.7643 | 0 |
| 1731951000 | 209.0369 | 1.6 | 0.77 | 207.3043 | 209.0502 | 206.3068 | 0 |
| 1731691800 | 207.4373 | -7.39 | -3.44 | 214.5954 | 214.6412 | 207.3536 | 0 |
| 1731605400 | 214.8243 | -0.51 | -0.24 | 215.5838 | 216.8253 | 213.9103 | 0 |
| 1731519000 | 215.3305 | 1.13 | 0.53 | 214.5256 | 215.3305 | 212.7671 | 0 |
| 1731432600 | 214.2051 | -0.95 | -0.44 | 215.1099 | 215.4196 | 213.993 | 0 |
| 1731346200 | 215.1558 | 2.28 | 1.07 | 212.9903 | 216.2232 | 212.8995 | 0 |
| 1731087000 | 212.8768 | 2.67 | 1.27 | 210.1488 | 212.9449 | 209.6709 | 0 |
| 1731000600 | 210.2047 | 3.37 | 1.63 | 206.9714 | 210.3682 | 206.9384 | 0 |
| 1730914200 | 206.8395 | 12.03 | 6.17 | 193.9561 | 208.3125 | 193.7495 | 0 |
| 1730827800 | 194.8135 | 3.13 | 1.64 | 191.7915 | 194.9268 | 191.1241 | 0 |
| 1730741400 | 191.6793 | -3.4 | -1.74 | 194.8929 | 194.9032 | 190.6831 | 0 |
| 1730482200 | 195.079 | 2.22 | 1.15 | 193.638 | 196.3728 | 192.4812 | 0 |
| 1730395800 | 192.8585 | -7.73 | -3.85 | 200.4678 | 200.4678 | 191.8457 | 0 |
| 1730309400 | 200.5851 | -0.06 | -0.03 | 200.5702 | 201.4839 | 198.9133 | 0 |
| 1730223000 | 200.645 | 1.14 | 0.57 | 199.5703 | 200.7702 | 198.6797 | 0 |
| 1730136600 | 199.5063 | -1.23 | -0.61 | 200.8299 | 201.3055 | 199.3766 | 0 |
| 1729873800 | 200.7335 | 2.4 | 1.21 | 198.3189 | 202.0198 | 198.2872 | 0 |
| 1729787400 | 198.3295 | -0.27 | -0.14 | 198.5684 | 200.0052 | 198.0476 | 0 |
| 1729701000 | 198.6003 | -1.85 | -0.92 | 200.6705 | 202.1254 | 198.4092 | 0 |
| 1729614600 | 200.4455 | 0.8 | 0.40 | 199.63 | 200.9297 | 199.17 | 0 |
| 1729528200 | 199.6406 | -2.32 | -1.15 | 201.8321 | 202.2112 | 199.4596 | 0 |
| 1729269000 | 201.961 | -0.05 | -0.02 | 202.2683 | 202.3653 | 200.8395 | 0 |
| 1729182600 | 202.0097 | 2.79 | 1.40 | 199.386 | 203.6033 | 199.3436 | 0 |
| 1729096200 | 199.2164 | -0.84 | -0.42 | 199.7832 | 199.9557 | 197.8846 | 0 |
| 1729009800 | 200.0599 | -0.77 | -0.39 | 200.2694 | 201.8321 | 199.1329 | 0 |
| 1728923400 | 200.8344 | 3.98 | 2.02 | 196.748 | 201.5322 | 196.748 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
