Xtr Artificial Intelligence and Big Data UE 1C (EQD5)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6188 | 0.415618329655 | 148.8866 | 153.105 | 148.4995 | 0 | 0 | IX |
| 4 | 2.8342 | 1.93234936375 | 146.6712 | 153.105 | 139.6016 | 0 | 0 | IX |
| 12 | 7.9436 | 5.61140081576 | 141.5618 | 153.105 | 136.6172 | 0 | 0 | IX |
| 26 | 20.0956 | 15.528653935 | 129.4098 | 153.105 | 122.4452 | 0 | 0 | IX |
| 52 | 30.1953 | 25.3082513551 | 119.3101 | 153.105 | 111.6781 | 0 | 0 | IX |
| 156 | 69.5123 | 86.8978699413 | 79.9931 | 153.105 | 77.945 | 0 | 0 | IX |
| 260 | 69.5123 | 86.8978699413 | 79.9931 | 153.105 | 77.945 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 151.6154 | -0.28 | -0.19 | 151.79759 | 153.10499 | 150.9142 | 0 |
| 1739899800 | 151.8993 | -0.05 | -0.03 | 151.7312 | 152.4907 | 151.3522 | 0 |
| 1739813400 | 151.9487 | 1.46 | 0.97 | 150.2352 | 152.0882 | 150.1564 | 0 |
| 1739554200 | 150.4932 | 0.82 | 0.55 | 150.2388 | 150.9734 | 150.2388 | 0 |
| 1739467800 | 149.67169 | 1.56 | 1.05 | 148.88659 | 150.2322 | 148.7289 | 0 |
| 1739381400 | 148.1154 | -1.2 | -0.80 | 149.6977 | 149.741 | 146.9607 | 0 |
| 1739295000 | 149.3154 | 0.23 | 0.15 | 148.9989 | 149.54839 | 148.2827 | 0 |
| 1739208600 | 149.0857 | 1.45 | 0.98 | 147.43459 | 149.4242 | 147.3846 | 0 |
| 1738949400 | 147.6348 | -0.38 | -0.26 | 148.2789 | 149.2452 | 147.53899 | 0 |
| 1738863000 | 148.0149 | 1.5 | 1.02 | 146.0362 | 148.40969 | 146.0081 | 0 |
| 1738776600 | 146.5146 | -0.89 | -0.60 | 147.6706 | 147.7203 | 145.6176 | 0 |
| 1738690200 | 147.4009 | 2.99 | 2.07 | 144.5396 | 147.4233 | 144.5256 | 0 |
| 1738603800 | 144.4134 | -3.11 | -2.11 | 145.0007 | 145.0007 | 142.0923 | 0 |
| 1738344600 | 147.5249 | 2.11 | 1.45 | 145.174 | 147.5888 | 145.1531 | 0 |
| 1738258200 | 145.4182 | 0.47 | 0.32 | 145.0256 | 146.5068 | 144.7615 | 0 |
| 1738171800 | 144.94909 | -0.16 | -0.11 | 144.95249 | 146.67519 | 144.76499 | 0 |
| 1738085400 | 145.11259 | 2.06 | 1.44 | 142.28479 | 145.5437 | 142.2508 | 0 |
| 1737999000 | 143.05529 | -4.93 | -3.33 | 147.1509 | 147.2635 | 139.60159 | 0 |
| 1737739800 | 147.9812 | 1.01 | 0.69 | 147.5385 | 148.0038 | 147.3528 | 0 |
| 1737653400 | 146.9744 | 3.06 | 2.13 | 146.6712 | 147.0308 | 145.977 | 0 |
| 1737567000 | 143.9107 | 0 | 0.00 | 143.9107 | 143.9107 | 143.9107 | 0 |
| 1737480600 | 143.9107 | 0.41 | 0.29 | 143.1232 | 144.1439 | 143.0119 | 0 |
| 1737394200 | 143.4957 | 0.5 | 0.35 | 143.2549 | 143.9872 | 142.464 | 0 |
| 1737135000 | 142.99799 | 0.91 | 0.64 | 141.7718 | 143.5738 | 141.3159 | 0 |
| 1737048600 | 142.0889 | 1.16 | 0.82 | 141.1787 | 142.2264 | 141.0552 | 0 |
| 1736962200 | 140.9319 | 2.67 | 1.93 | 138.5265 | 141.6934 | 138.5064 | 0 |
| 1736875800 | 138.2644 | 1.11 | 0.81 | 137.69739 | 139.3391 | 137.684 | 0 |
| 1736789400 | 137.1536 | -1.54 | -1.11 | 138.4915 | 138.5729 | 136.6172 | 0 |
| 1736530200 | 138.69489 | -2.75 | -1.95 | 141.3847 | 141.5598 | 138.2658 | 0 |
| 1736443800 | 141.44649 | 0.07 | 0.05 | 141.2028 | 141.44649 | 140.6748 | 0 |
| 1736357400 | 141.3812 | -1.88 | -1.31 | 142.6815 | 142.7367 | 140.6357 | 0 |
| 1736271000 | 143.2615 | -1.68 | -1.16 | 145.1885 | 145.2304 | 142.0531 | 0 |
| 1736184600 | 144.9376 | 3.56 | 2.52 | 141.8999 | 145.0315 | 141.893 | 0 |
| 1735925400 | 141.3777 | 0.89 | 0.63 | 140.95249 | 141.6936 | 140.434 | 0 |
| 1735839000 | 140.4864 | 0.27 | 0.19 | 139.8487 | 141.6862 | 139.84809 | 0 |
| 1735579800 | 140.213 | -1.86 | -1.31 | 142.0089 | 142.3622 | 139.9701 | 0 |
| 1735320600 | 142.0702 | -0.23 | -0.16 | 142.53129 | 143.86529 | 141.4083 | 0 |
| 1734975000 | 142.2988 | -0.44 | -0.31 | 142.5471 | 143.1573 | 141.38749 | 0 |
| 1734715800 | 142.7388 | 0.92 | 0.65 | 141.9771 | 142.8278 | 138.266 | 0 |
| 1734629400 | 141.81989 | -3.61 | -2.48 | 144.4039 | 144.5359 | 140.3226 | 0 |
| 1734543000 | 145.4249 | -0.54 | -0.37 | 145.9118 | 146.15029 | 145.16579 | 0 |
| 1734456600 | 145.9605 | -0.1 | -0.07 | 145.9467 | 146.0509 | 145.16909 | 0 |
| 1734370200 | 146.058 | 0.57 | 0.39 | 145.5573 | 146.3596 | 145.5139 | 0 |
| 1734111000 | 145.488 | -1.8 | -1.22 | 146.6108 | 147.1784 | 145.0946 | 0 |
| 1734024600 | 147.2906 | -0.02 | -0.02 | 147.44829 | 147.5044 | 146.395 | 0 |
| 1733938200 | 147.3151 | 1.37 | 0.94 | 145.713 | 147.32919 | 145.3679 | 0 |
| 1733851800 | 145.94919 | -1.04 | -0.71 | 146.6136 | 146.8212 | 145.8167 | 0 |
| 1733765400 | 146.9889 | -1.46 | -0.98 | 148.39949 | 148.5967 | 146.4031 | 0 |
| 1733506200 | 148.4487 | 0.98 | 0.67 | 147.71029 | 148.54 | 147.01939 | 0 |
| 1733419800 | 147.4661 | 0.72 | 0.49 | 146.9177 | 147.9878 | 146.9177 | 0 |
| 1733333400 | 146.7434 | 2.87 | 1.99 | 143.8367 | 147.0025 | 143.8025 | 0 |
| 1733247000 | 143.8777 | 0.12 | 0.09 | 143.94489 | 144.0409 | 142.79499 | 0 |
| 1733160600 | 143.75299 | 0.53 | 0.37 | 142.6622 | 143.82149 | 142.6047 | 0 |
| 1732901400 | 143.2192 | 0.48 | 0.34 | 143.1089 | 143.3889 | 142.3409 | 0 |
| 1732815000 | 142.7369 | 0.68 | 0.48 | 141.5618 | 142.7572 | 141.37379 | 0 |
| 1732728600 | 142.05869 | -2.13 | -1.48 | 144.442 | 144.4833 | 141.7709 | 0 |
| 1732642200 | 144.1874 | 0.56 | 0.39 | 143.7033 | 144.27 | 143.0771 | 0 |
| 1732555800 | 143.6278 | 1.21 | 0.85 | 143.13 | 144.673 | 143.13 | 0 |
| 1732296600 | 142.4179 | -0.25 | -0.18 | 142.8471 | 142.9955 | 141.5975 | 0 |
| 1732210200 | 142.66999 | 2.72 | 1.94 | 140.1881 | 142.954 | 140.1748 | 0 |
| 1732123800 | 139.9486 | -0.08 | -0.06 | 140.0593 | 141.54239 | 139.459 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
