XMNAHDYU1CCHFINAV (E1FC)
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 | 0.9547 | 1.95914263141 | 48.7305 | 50.0907 | 48.1939 | 0 | 0 | IX |
| 4 | -2.1041 | -4.06280834072 | 51.7893 | 52.2151 | 48.1939 | 0 | 0 | IX |
| 12 | 0.8618 | 1.7651372088 | 48.8234 | 52.2151 | 48.1939 | 0 | 0 | IX |
| 26 | 2.7156 | 5.78161193623 | 46.9696 | 52.2151 | 44.5587 | 0 | 0 | IX |
| 52 | 7.5289 | 17.8594895662 | 42.1563 | 52.2151 | 41.2619 | 0 | 0 | IX |
| 156 | 7.4814 | 17.7268397632 | 42.2038 | 52.2151 | 39.3526 | 0 | 0 | IX |
| 260 | 7.4814 | 17.7268397632 | 42.2038 | 52.2151 | 39.3526 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 49.0339 | -0.06 | -0.12 | 49.1204 | 49.1392 | 48.8962 | 0 |
| 1734715800 | 49.0915 | 0.2 | 0.41 | 48.7305 | 49.1073 | 48.1939 | 0 |
| 1734629400 | 48.893 | -0.88 | -1.76 | 49.6881 | 49.7015 | 48.8624 | 0 |
| 1734543000 | 49.768 | -0.05 | -0.10 | 49.9754 | 49.978 | 49.6989 | 0 |
| 1734456600 | 49.8195 | -0.43 | -0.86 | 50.3979 | 50.4247 | 49.8195 | 0 |
| 1734370200 | 50.2533 | -0.31 | -0.61 | 50.5135 | 50.6438 | 50.189 | 0 |
| 1734111000 | 50.5594 | 0.17 | 0.34 | 50.5744 | 50.79 | 50.3155 | 0 |
| 1734024600 | 50.3869 | 0.1 | 0.19 | 50.2821 | 50.5183 | 49.9515 | 0 |
| 1733938200 | 50.2903 | -0.19 | -0.38 | 50.4837 | 50.5288 | 50.2713 | 0 |
| 1733851800 | 50.4825 | 0.02 | 0.03 | 50.5629 | 50.5703 | 50.0001 | 0 |
| 1733765400 | 50.4674 | -0.07 | -0.14 | 50.6281 | 50.8496 | 50.4499 | 0 |
| 1733506200 | 50.5381 | -0.27 | -0.53 | 50.7167 | 50.9224 | 50.5289 | 0 |
| 1733419800 | 50.8084 | -0.29 | -0.56 | 51.0796 | 51.2484 | 50.8057 | 0 |
| 1733333400 | 51.0963 | -0.42 | -0.82 | 51.7932 | 51.8015 | 51.001 | 0 |
| 1733247000 | 51.5208 | -0.22 | -0.42 | 51.8055 | 51.8873 | 51.4866 | 0 |
| 1733160600 | 51.7387 | -0.03 | -0.06 | 51.7137 | 52.2151 | 51.6643 | 0 |
| 1732901400 | 51.7693 | -0 | -0.01 | 51.7893 | 51.8689 | 51.5831 | 0 |
| 1732815000 | 51.7726 | -0.06 | -0.12 | 51.8668 | 51.9897 | 51.7356 | 0 |
| 1732728600 | 51.8362 | 0.14 | 0.26 | 51.6107 | 51.988 | 51.5829 | 0 |
| 1732642200 | 51.6996 | -0.12 | -0.23 | 51.7481 | 52.0345 | 51.671 | 0 |
| 1732555800 | 51.8206 | -0.1 | -0.20 | 51.9889 | 52.0978 | 51.815 | 0 |
| 1732296600 | 51.9247 | 0.8 | 1.56 | 51.1322 | 52.1547 | 51.1294 | 0 |
| 1732210200 | 51.1294 | 1.02 | 2.03 | 50.114 | 51.1979 | 50.1086 | 0 |
| 1732123800 | 50.1113 | -0.36 | -0.71 | 50.6381 | 50.8452 | 50.0709 | 0 |
| 1732037400 | 50.4692 | -0.39 | -0.76 | 50.7658 | 50.9131 | 50.1265 | 0 |
| 1731951000 | 50.8554 | 0.14 | 0.28 | 50.6214 | 50.8724 | 50.5055 | 0 |
| 1731691800 | 50.7147 | -0.45 | -0.88 | 51.1102 | 51.1211 | 50.625 | 0 |
| 1731605400 | 51.1647 | 0.09 | 0.17 | 51.1446 | 51.5851 | 51.1309 | 0 |
| 1731519000 | 51.0791 | 0.08 | 0.16 | 50.922 | 51.0852 | 50.6576 | 0 |
| 1731432600 | 50.9956 | -0.33 | -0.65 | 51.318 | 51.5527 | 50.9723 | 0 |
| 1731346200 | 51.3289 | 0.14 | 0.27 | 51.2162 | 51.5489 | 51.1944 | 0 |
| 1731087000 | 51.189 | 0.45 | 0.88 | 50.9457 | 51.2053 | 50.589 | 0 |
| 1731000600 | 50.7428 | -0.03 | -0.07 | 50.81 | 51.2502 | 50.726 | 0 |
| 1730914200 | 50.7776 | 1.54 | 3.12 | 49.0241 | 51.4078 | 48.985 | 0 |
| 1730827800 | 49.2408 | 0.3 | 0.62 | 48.8072 | 49.3948 | 48.8072 | 0 |
| 1730741400 | 48.938 | -0.65 | -1.30 | 49.5363 | 49.5389 | 48.9224 | 0 |
| 1730482200 | 49.5836 | 0.35 | 0.70 | 49.442 | 49.7682 | 49.2347 | 0 |
| 1730395800 | 49.2377 | -0.29 | -0.58 | 49.4978 | 49.4978 | 49.1243 | 0 |
| 1730309400 | 49.5267 | -0.2 | -0.40 | 49.7191 | 49.7588 | 49.3696 | 0 |
| 1730223000 | 49.727 | 0.08 | 0.16 | 49.6573 | 49.8717 | 49.5958 | 0 |
| 1730136600 | 49.6461 | -0.23 | -0.46 | 49.9003 | 49.9003 | 49.4516 | 0 |
| 1729873800 | 49.8764 | -0.01 | -0.01 | 49.8981 | 50.1273 | 49.8298 | 0 |
| 1729787400 | 49.882 | -0.12 | -0.24 | 50.0764 | 50.2308 | 49.8241 | 0 |
| 1729701000 | 50.0037 | -0.1 | -0.21 | 50.1629 | 50.4118 | 49.9397 | 0 |
| 1729614600 | 50.1067 | -0.12 | -0.24 | 50.2085 | 50.272 | 49.939 | 0 |
| 1729528200 | 50.2252 | -0.39 | -0.77 | 50.5813 | 50.7416 | 50.2064 | 0 |
| 1729269000 | 50.6136 | -0.09 | -0.17 | 50.8627 | 50.8824 | 50.4713 | 0 |
| 1729182600 | 50.6993 | 0.25 | 0.50 | 50.7024 | 50.8714 | 50.5635 | 0 |
| 1729096200 | 50.4478 | -0.12 | -0.24 | 50.492 | 50.6648 | 50.0999 | 0 |
| 1729009800 | 50.5673 | 0.19 | 0.38 | 50.2391 | 50.5996 | 50.2177 | 0 |
| 1728923400 | 50.3782 | 0.54 | 1.08 | 49.9948 | 50.4332 | 49.8802 | 0 |
| 1728664200 | 49.8384 | 0.26 | 0.53 | 49.6861 | 49.9107 | 49.4956 | 0 |
| 1728577800 | 49.5774 | -0.14 | -0.28 | 49.6388 | 49.9806 | 49.5525 | 0 |
| 1728491400 | 49.7153 | 0.44 | 0.90 | 49.1886 | 49.7739 | 49.1108 | 0 |
| 1728405000 | 49.2712 | -0.01 | -0.02 | 49.224 | 49.2953 | 48.9224 | 0 |
| 1728318600 | 49.2818 | -0.03 | -0.05 | 49.3121 | 49.5021 | 49.0952 | 0 |
| 1728059400 | 49.3069 | 0.26 | 0.52 | 48.8234 | 49.6156 | 48.7206 | 0 |
| 1727973000 | 49.0517 | 0.09 | 0.19 | 49.1457 | 49.164 | 48.6812 | 0 |
| 1727886600 | 48.9579 | 0.31 | 0.63 | 48.5592 | 49.0841 | 48.5514 | 0 |
| 1727800200 | 48.6522 | 0.17 | 0.35 | 48.5546 | 48.8484 | 48.2841 | 0 |
| 1727713800 | 48.4825 | -0.2 | -0.41 | 48.5164 | 48.6365 | 48.252 | 0 |
| 1727454600 | 48.6833 | 0.33 | 0.68 | 48.2254 | 48.7092 | 48.1794 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
