INAV XTR2 ESG (EQBF)
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 | -0.1693 | -1.24167571215 | 13.6348 | 14.0192 | 13.4498 | 0 | 0 | IX |
| 4 | -0.3528 | -2.5531360587 | 13.8183 | 14.1775 | 13.4498 | 0 | 0 | IX |
| 12 | -0.5226 | -3.73603277071 | 13.9881 | 14.207 | 12.4134 | 0 | 0 | IX |
| 26 | 0.039 | 0.29047033851 | 13.4265 | 14.6182 | 12.4134 | 0 | 0 | IX |
| 52 | -0.8912 | -6.20755466089 | 14.3567 | 14.7082 | 12.4134 | 0 | 0 | IX |
| 156 | -0.3219 | -2.33474041516 | 13.7874 | 14.7082 | 12.4134 | 0 | 0 | IX |
| 260 | -0.3219 | -2.33474041516 | 13.7874 | 14.7082 | 12.4134 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 13.56 | -0.06 | -0.46 | 13.6107 | 13.6314 | 13.5595 | 0 |
| 1734715800 | 13.6224 | 0.05 | 0.36 | 13.6348 | 14.0192 | 13.6063 | 0 |
| 1734629400 | 13.574 | 0.01 | 0.05 | 13.8243 | 13.8243 | 13.4804 | 0 |
| 1734543000 | 13.5678 | 0.02 | 0.16 | 13.9302 | 13.9302 | 13.5287 | 0 |
| 1734456600 | 13.5466 | -0.03 | -0.25 | 13.5283 | 13.5647 | 13.4897 | 0 |
| 1734370200 | 13.5812 | -0.39 | -2.77 | 13.7019 | 13.7044 | 13.5795 | 0 |
| 1734111000 | 13.9683 | 0.27 | 1.96 | 13.7054 | 13.9701 | 13.6504 | 0 |
| 1734024600 | 13.6997 | -0.07 | -0.49 | 14.1234 | 14.1234 | 13.6566 | 0 |
| 1733938200 | 13.7665 | -0.03 | -0.22 | 13.7748 | 13.8096 | 13.7553 | 0 |
| 1733851800 | 13.7975 | -0.06 | -0.45 | 13.8663 | 14.0311 | 13.7966 | 0 |
| 1733765400 | 13.8595 | -0.05 | -0.35 | 14.1538 | 14.1538 | 13.8412 | 0 |
| 1733506200 | 13.9077 | 0.06 | 0.41 | 13.8609 | 14.1775 | 13.8427 | 0 |
| 1733419800 | 13.8516 | 0.01 | 0.09 | 13.8148 | 14.0844 | 13.7928 | 0 |
| 1733333400 | 13.8388 | -0.29 | -2.06 | 14.0944 | 14.0944 | 13.7734 | 0 |
| 1733247000 | 14.1301 | 0.27 | 1.95 | 13.829 | 14.1774 | 13.8044 | 0 |
| 1733160600 | 13.8595 | 0.01 | 0.06 | 13.8189 | 14.1463 | 13.7757 | 0 |
| 1732901400 | 13.8515 | 0.04 | 0.27 | 13.8183 | 14.1626 | 13.7988 | 0 |
| 1732815000 | 13.8139 | -0.02 | -0.13 | 13.8281 | 14.1408 | 13.7651 | 0 |
| 1732728600 | 13.8314 | -0.01 | -0.06 | 13.8408 | 14.207 | 13.8108 | 0 |
| 1732642200 | 13.84 | -0 | -0.03 | 13.8624 | 14.1978 | 13.8141 | 0 |
| 1732555800 | 13.8444 | 0.17 | 1.27 | 13.6641 | 14.1838 | 13.6634 | 0 |
| 1732296600 | 13.6709 | 0.05 | 0.35 | 14.0993 | 14.1377 | 13.6281 | 0 |
| 1732210200 | 13.6226 | -0.09 | -0.68 | 13.7264 | 14.0947 | 13.6226 | 0 |
| 1732123800 | 13.7156 | 0.01 | 0.09 | 13.6431 | 13.7275 | 13.5377 | 0 |
| 1732037400 | 13.7027 | 0.06 | 0.47 | 13.6411 | 14.1507 | 13.6322 | 0 |
| 1731951000 | 13.6388 | -0.03 | -0.23 | 13.677 | 14.0914 | 13.5689 | 0 |
| 1731691800 | 13.6707 | 0.05 | 0.36 | 13.7177 | 14.0411 | 13.6083 | 0 |
| 1731605400 | 13.6222 | -0.04 | -0.26 | 13.6122 | 13.6569 | 13.5418 | 0 |
| 1731519000 | 13.6579 | -0.01 | -0.04 | 13.4767 | 13.8811 | 13.4767 | 0 |
| 1731432600 | 13.6637 | 0.06 | 0.45 | 13.6295 | 14.0321 | 13.5639 | 0 |
| 1731346200 | 13.6029 | -0.04 | -0.29 | 13.6154 | 13.9477 | 13.5527 | 0 |
| 1731087000 | 13.6423 | 0.08 | 0.60 | 13.573 | 13.9827 | 13.573 | 0 |
| 1731000600 | 13.5604 | -0.01 | -0.08 | 13.5552 | 13.9186 | 13.4648 | 0 |
| 1730914200 | 13.5714 | -0.1 | -0.71 | 13.6518 | 13.9934 | 13.5674 | 0 |
| 1730827800 | 13.6686 | -0.09 | -0.68 | 13.7133 | 14.0897 | 13.6562 | 0 |
| 1730741400 | 13.7616 | 0.12 | 0.89 | 13.6836 | 14.1233 | 13.6821 | 0 |
| 1730482200 | 13.6402 | -0.18 | -1.28 | 13.7365 | 13.7777 | 13.6164 | 0 |
| 1730395800 | 13.8169 | 0.12 | 0.90 | 13.7103 | 14.1021 | 13.6487 | 0 |
| 1730309400 | 13.6943 | 0.08 | 0.59 | 13.6276 | 14.0341 | 13.6148 | 0 |
| 1730223000 | 13.6144 | -0.1 | -0.75 | 13.7181 | 13.9897 | 13.5887 | 0 |
| 1730136600 | 13.7168 | -0.29 | -2.06 | 14.0275 | 14.1345 | 13.6797 | 0 |
| 1729873800 | 14.0058 | 0.24 | 1.78 | 13.7844 | 14.0626 | 13.7082 | 0 |
| 1729787400 | 13.7613 | -0 | -0.01 | 13.7869 | 14.0843 | 13.6931 | 0 |
| 1729701000 | 13.7625 | 0.01 | 0.07 | 13.7532 | 14.0862 | 13.6746 | 0 |
| 1729614600 | 13.7533 | -0.01 | -0.05 | 13.7145 | 14.0832 | 13.7086 | 0 |
| 1729528200 | 13.7595 | -0.03 | -0.21 | 13.7794 | 14.0809 | 13.7501 | 0 |
| 1729269000 | 13.789 | -0.02 | -0.12 | 13.7268 | 14.0571 | 13.7078 | 0 |
| 1729182600 | 13.8055 | -0.06 | -0.42 | 13.8303 | 14.0988 | 13.8021 | 0 |
| 1729096200 | 13.8641 | 0.09 | 0.65 | 13.8967 | 14.1698 | 13.8288 | 0 |
| 1729009800 | 13.7746 | 0.03 | 0.22 | 13.796 | 14.0891 | 13.7502 | 0 |
| 1728923400 | 13.744 | -0.34 | -2.42 | 14.0822 | 14.1161 | 13.7329 | 0 |
| 1728664200 | 14.0849 | 0.2 | 1.46 | 13.8701 | 14.1649 | 13.8067 | 0 |
| 1728577800 | 13.8819 | 0.07 | 0.51 | 13.8769 | 14.1114 | 13.7696 | 0 |
| 1728491400 | 13.8117 | -0.01 | -0.06 | 13.8595 | 14.1381 | 12.4134 | 0 |
| 1728405000 | 13.8201 | -0.06 | -0.40 | 13.9237 | 14.2045 | 13.7924 | 0 |
| 1728318600 | 13.8759 | 0.04 | 0.27 | 13.8217 | 14.1927 | 13.7961 | 0 |
| 1728059400 | 13.8382 | -0.16 | -1.13 | 13.9881 | 14.1814 | 13.8202 | 0 |
| 1727973000 | 13.9964 | 0.1 | 0.72 | 13.9719 | 14.1932 | 13.9511 | 0 |
| 1727886600 | 13.8961 | -0.12 | -0.89 | 14.0134 | 14.0565 | 13.896 | 0 |
| 1727800200 | 14.0209 | 0.16 | 1.14 | 13.8788 | 14.0557 | 13.8168 | 0 |
| 1727713800 | 13.8635 | -0.04 | -0.32 | 13.9417 | 13.9558 | 13.8393 | 0 |
| 1727454600 | 13.9081 | 0.11 | 0.77 | 13.8399 | 13.9627 | 13.8043 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
