Xtr MSCI USA UCITS ETF (E1FG)
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 | -0.3725 | -1.66035212837 | 22.435 | 22.435 | 21.8995 | 0 | 0 | IX |
| 4 | -0.3315 | -1.48030722515 | 22.394 | 22.4815 | 21.611 | 0 | 0 | IX |
| 12 | 1.2065 | 5.78490602225 | 20.856 | 22.539 | 20.26 | 0 | 0 | IX |
| 26 | 2.1067 | 10.5568305956 | 19.9558 | 22.539 | 17.8858 | 0 | 0 | IX |
| 52 | 5.113 | 30.1660815953 | 16.9495 | 22.539 | 16.8702 | 0 | 0 | IX |
| 156 | 7.4245 | 50.7207268753 | 14.638 | 22.539 | 14.1457 | 0 | 0 | IX |
| 260 | 7.4245 | 50.7207268753 | 14.638 | 22.539 | 14.1457 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 22.026 | -0.02 | -0.08 | 22.3595 | 22.3595 | 21.8995 | 0 |
| 1736530200 | 22.0435 | -0.21 | -0.93 | 22.2225 | 22.292 | 21.9845 | 0 |
| 1736443800 | 22.2505 | 0.01 | 0.04 | 22.1865 | 22.2615 | 22.172 | 0 |
| 1736357400 | 22.2415 | 0.04 | 0.17 | 22.212 | 22.2975 | 22.132 | 0 |
| 1736271000 | 22.2045 | -0.23 | -1.03 | 22.435 | 22.435 | 22.1705 | 0 |
| 1736184600 | 22.435 | 0.12 | 0.56 | 22.311 | 22.4685 | 22.2465 | 0 |
| 1735925400 | 22.311 | -0 | -0.00 | 22.1785 | 22.311 | 22.123 | 0 |
| 1735839000 | 22.312 | 0.37 | 1.67 | 21.9445 | 22.335 | 21.9445 | 0 |
| 1735579800 | 21.9445 | -0.23 | -1.02 | 22.127 | 22.1875 | 21.923 | 0 |
| 1735320600 | 22.17 | 0.08 | 0.36 | 22.3965 | 22.415 | 22.1065 | 0 |
| 1734975000 | 22.09 | -0.07 | -0.32 | 22.22 | 22.22 | 22.0165 | 0 |
| 1734715800 | 22.161 | 0.09 | 0.41 | 21.8695 | 22.161 | 21.611 | 0 |
| 1734629400 | 22.0695 | -0.37 | -1.65 | 21.9705 | 22.125 | 21.8925 | 0 |
| 1734543000 | 22.4395 | 0.06 | 0.29 | 22.385 | 22.4815 | 22.334 | 0 |
| 1734456600 | 22.3745 | -0.07 | -0.33 | 22.394 | 22.4395 | 22.2875 | 0 |
| 1734370200 | 22.449 | 0.08 | 0.35 | 22.371 | 22.4845 | 22.322 | 0 |
| 1734111000 | 22.371 | -0.08 | -0.35 | 22.492 | 22.539 | 22.3015 | 0 |
| 1734024600 | 22.4485 | -0.04 | -0.17 | 22.414 | 22.519 | 22.3765 | 0 |
| 1733938200 | 22.4875 | 0.13 | 0.59 | 22.322 | 22.4945 | 22.281 | 0 |
| 1733851800 | 22.3565 | 0.09 | 0.42 | 22.2625 | 22.396 | 22.258 | 0 |
| 1733765400 | 22.2625 | -0.1 | -0.44 | 22.3975 | 22.423 | 22.1755 | 0 |
| 1733506200 | 22.3615 | 0 | 0.02 | 22.324 | 22.4405 | 22.204 | 0 |
| 1733419800 | 22.357 | -0.03 | -0.13 | 22.395 | 22.4525 | 22.3075 | 0 |
| 1733333400 | 22.3865 | 0.1 | 0.43 | 22.3595 | 22.4865 | 22.331 | 0 |
| 1733247000 | 22.29 | -0.06 | -0.25 | 22.334 | 22.3405 | 22.234 | 0 |
| 1733160600 | 22.346 | 0.18 | 0.80 | 22.169 | 22.3905 | 22.169 | 0 |
| 1732901400 | 22.169 | 0.07 | 0.31 | 22.0495 | 22.1935 | 22.0375 | 0 |
| 1732815000 | 22.1005 | 0.11 | 0.48 | 22.09 | 22.1255 | 22.057 | 0 |
| 1732728600 | 21.995 | -0.24 | -1.07 | 22.2345 | 22.2345 | 21.9775 | 0 |
| 1732642200 | 22.232 | 0.08 | 0.36 | 22.1645 | 22.2575 | 22.0715 | 0 |
| 1732555800 | 22.153 | -0.05 | -0.20 | 22.1985 | 22.256 | 22.086 | 0 |
| 1732296600 | 22.1985 | 0.26 | 1.17 | 21.9425 | 22.272 | 21.9425 | 0 |
| 1732210200 | 21.9425 | 0.32 | 1.46 | 21.709 | 21.97 | 21.6685 | 0 |
| 1732123800 | 21.626 | 0.03 | 0.12 | 21.7095 | 21.76 | 21.5575 | 0 |
| 1732037400 | 21.601 | -0.01 | -0.06 | 21.5935 | 21.631 | 21.3415 | 0 |
| 1731951000 | 21.614 | 0.06 | 0.30 | 21.55 | 21.6145 | 21.4675 | 0 |
| 1731691800 | 21.55 | -0.33 | -1.49 | 21.673 | 21.7255 | 21.5485 | 0 |
| 1731605400 | 21.8755 | -0.09 | -0.40 | 21.9625 | 22.0945 | 21.8335 | 0 |
| 1731519000 | 21.9625 | 0.07 | 0.30 | 21.7915 | 21.9625 | 21.704 | 0 |
| 1731432600 | 21.897 | 0.01 | 0.07 | 21.8895 | 21.9525 | 21.859 | 0 |
| 1731346200 | 21.8825 | 0.24 | 1.09 | 21.7985 | 21.9265 | 21.787 | 0 |
| 1731087000 | 21.6465 | 0.24 | 1.13 | 21.496 | 21.657 | 21.4025 | 0 |
| 1731000600 | 21.4045 | 0.11 | 0.53 | 21.2915 | 21.424 | 21.2915 | 0 |
| 1730914200 | 21.2915 | 0.85 | 4.16 | 21.244 | 21.446 | 21.193 | 0 |
| 1730827800 | 20.4405 | 0.11 | 0.56 | 20.335 | 20.4605 | 20.295 | 0 |
| 1730741400 | 20.327 | -0.2 | -1.00 | 20.36 | 20.3885 | 20.26 | 0 |
| 1730482200 | 20.5315 | 0.13 | 0.62 | 20.406 | 20.564 | 20.3335 | 0 |
| 1730395800 | 20.406 | -0.39 | -1.89 | 20.5645 | 20.601 | 20.3775 | 0 |
| 1730309400 | 20.799 | -0.07 | -0.32 | 20.8935 | 20.8995 | 20.7415 | 0 |
| 1730223000 | 20.8655 | 0.04 | 0.20 | 20.844 | 20.8925 | 20.7955 | 0 |
| 1730136600 | 20.8235 | -0.05 | -0.23 | 20.9005 | 20.9005 | 20.75 | 0 |
| 1729873800 | 20.8725 | 0.1 | 0.49 | 20.7785 | 20.9145 | 20.7585 | 0 |
| 1729787400 | 20.771 | -0.05 | -0.22 | 20.825 | 20.885 | 20.7695 | 0 |
| 1729701000 | 20.8175 | -0.06 | -0.28 | 20.928 | 20.977 | 20.8085 | 0 |
| 1729614600 | 20.875 | 0.07 | 0.35 | 20.856 | 20.8915 | 20.7835 | 0 |
| 1729528200 | 20.802 | -0.05 | -0.25 | 20.87 | 20.9075 | 20.7955 | 0 |
| 1729269000 | 20.854 | -0.04 | -0.20 | 20.838 | 20.888 | 20.7845 | 0 |
| 1729182600 | 20.8965 | 0.2 | 0.96 | 20.697 | 21.015 | 20.697 | 0 |
| 1729096200 | 20.697 | -0.01 | -0.07 | 20.711 | 20.7145 | 20.6075 | 0 |
| 1729009800 | 20.711 | 0 | 0.02 | 20.7065 | 20.8215 | 20.6715 | 0 |
| 1728923400 | 20.7065 | 0.19 | 0.94 | 20.566 | 20.752 | 20.5465 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
