XMACWESU5CUSDINAV (F9N7)
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 | 0.3491 | 0.739070604425 | 47.235 | 47.92 | 46.3087 | 0 | 0 | IX |
| 4 | -0.0471 | -0.0988847646081 | 47.6312 | 48.6873 | 46.3087 | 0 | 0 | IX |
| 12 | 1.5986 | 3.47631318568 | 45.9855 | 48.6873 | 45.7112 | 0 | 0 | IX |
| 26 | 3.5428 | 8.04426753979 | 44.0413 | 48.6873 | 40.4738 | 0 | 0 | IX |
| 52 | 8.9106 | 23.0405833452 | 38.6735 | 48.6873 | 38.0687 | 0 | 0 | IX |
| 156 | 13.7691 | 40.7189117256 | 33.815 | 48.6873 | 33.5662 | 0 | 0 | IX |
| 260 | 13.7691 | 40.7189117256 | 33.815 | 48.6873 | 33.5662 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 47.2159 | -0.16 | -0.34 | 47.3725 | 47.47 | 47.0712 | 0 |
| 1734715800 | 47.3748 | 0.15 | 0.31 | 47.235 | 47.377 | 46.3087 | 0 |
| 1734629400 | 47.2282 | -1.03 | -2.14 | 48.27 | 48.27 | 46.9913 | 0 |
| 1734543000 | 48.263 | 0.06 | 0.12 | 48.21 | 48.355 | 48.035 | 0 |
| 1734456600 | 48.2054 | -0.16 | -0.33 | 48.3675 | 48.3675 | 48.0187 | 0 |
| 1734370200 | 48.3652 | 0.14 | 0.30 | 48.2201 | 48.3898 | 48.0857 | 0 |
| 1734111000 | 48.2223 | -0.25 | -0.52 | 48.47 | 48.4723 | 48.125 | 0 |
| 1734024600 | 48.4724 | -0.05 | -0.10 | 48.5248 | 48.565 | 48.1888 | 0 |
| 1733938200 | 48.5225 | 0.22 | 0.45 | 48.3073 | 48.5294 | 47.9687 | 0 |
| 1733851800 | 48.3073 | -0.24 | -0.50 | 48.5498 | 48.5498 | 48.2054 | 0 |
| 1733765400 | 48.5521 | 0.03 | 0.05 | 48.5375 | 48.6873 | 48.4577 | 0 |
| 1733506200 | 48.526 | 0.02 | 0.05 | 48.4975 | 48.5723 | 48.214 | 0 |
| 1733419800 | 48.5021 | 0.19 | 0.40 | 48.3057 | 48.59 | 48.2288 | 0 |
| 1733333400 | 48.3079 | 0.24 | 0.50 | 48.07 | 48.3394 | 48.0137 | 0 |
| 1733247000 | 48.0654 | 0.29 | 0.62 | 47.776 | 48.15 | 47.7737 | 0 |
| 1733160600 | 47.7715 | -0.03 | -0.06 | 47.795 | 47.9048 | 47.4012 | 0 |
| 1732901400 | 47.7995 | 0.17 | 0.35 | 47.6312 | 47.7997 | 47.503 | 0 |
| 1732815000 | 47.6312 | 0.19 | 0.40 | 47.435 | 47.695 | 47.4238 | 0 |
| 1732728600 | 47.4418 | -0.17 | -0.36 | 47.5952 | 47.66 | 47.3215 | 0 |
| 1732642200 | 47.6111 | 0.01 | 0.01 | 47.6391 | 47.6873 | 47.3915 | 0 |
| 1732555800 | 47.605 | 0.27 | 0.56 | 47.3375 | 47.79 | 47.3375 | 0 |
| 1732296600 | 47.3398 | 0.21 | 0.44 | 47.1598 | 47.4351 | 46.9172 | 0 |
| 1732210200 | 47.1305 | 0.45 | 0.97 | 46.6775 | 47.2076 | 46.6775 | 0 |
| 1732123800 | 46.6775 | -0.22 | -0.47 | 46.9025 | 47.1925 | 46.6277 | 0 |
| 1732037400 | 46.8981 | -0.02 | -0.05 | 46.9181 | 47.0122 | 46.3756 | 0 |
| 1731951000 | 46.9226 | 0.16 | 0.34 | 46.76 | 46.9325 | 46.5587 | 0 |
| 1731691800 | 46.7622 | -0.68 | -1.43 | 47.4325 | 47.4325 | 46.6688 | 0 |
| 1731605400 | 47.4415 | 0.01 | 0.02 | 47.427 | 47.5566 | 47.2025 | 0 |
| 1731519000 | 47.4315 | 0.08 | 0.16 | 47.3575 | 47.5175 | 47.1162 | 0 |
| 1731432600 | 47.3552 | -0.36 | -0.76 | 47.7175 | 47.7175 | 47.2363 | 0 |
| 1731346200 | 47.7174 | 0.29 | 0.61 | 47.4388 | 47.8625 | 47.4388 | 0 |
| 1731087000 | 47.4299 | -0.13 | -0.28 | 47.56 | 47.6819 | 47.3844 | 0 |
| 1731000600 | 47.5622 | 0.55 | 1.17 | 47.0125 | 47.5919 | 47.0082 | 0 |
| 1730914200 | 47.0125 | 0.68 | 1.46 | 46.335 | 47.3997 | 46.335 | 0 |
| 1730827800 | 46.335 | 0.33 | 0.71 | 46.005 | 46.335 | 45.8754 | 0 |
| 1730741400 | 46.0092 | -0.15 | -0.33 | 46.15 | 46.185 | 45.8841 | 0 |
| 1730482200 | 46.1606 | 0.32 | 0.69 | 45.8425 | 46.28 | 45.7112 | 0 |
| 1730395800 | 45.8425 | -0.81 | -1.74 | 46.6575 | 46.6575 | 45.7275 | 0 |
| 1730309400 | 46.6532 | 0.02 | 0.05 | 46.6262 | 46.825 | 46.4275 | 0 |
| 1730223000 | 46.6306 | -0.09 | -0.19 | 46.7226 | 46.8375 | 46.5419 | 0 |
| 1730136600 | 46.7203 | -0.01 | -0.01 | 46.725 | 46.7897 | 46.6012 | 0 |
| 1729873800 | 46.7272 | 0.27 | 0.57 | 46.4525 | 46.8875 | 46.435 | 0 |
| 1729787400 | 46.4611 | -0 | -0.00 | 46.4675 | 46.7725 | 46.3863 | 0 |
| 1729701000 | 46.4632 | -0.25 | -0.54 | 46.71 | 46.83 | 46.455 | 0 |
| 1729614600 | 46.7165 | 0.05 | 0.10 | 46.6625 | 46.7946 | 46.4678 | 0 |
| 1729528200 | 46.669 | -0.34 | -0.72 | 47.0075 | 47.0118 | 46.6603 | 0 |
| 1729269000 | 47.0075 | 0.06 | 0.14 | 46.935 | 47.0775 | 46.7182 | 0 |
| 1729182600 | 46.9437 | 0.24 | 0.51 | 46.7075 | 47.0929 | 46.5837 | 0 |
| 1729096200 | 46.7033 | -0.07 | -0.15 | 46.775 | 46.775 | 46.4587 | 0 |
| 1729009800 | 46.775 | -0.16 | -0.34 | 46.9365 | 47.0325 | 46.7599 | 0 |
| 1728923400 | 46.9344 | 0.17 | 0.36 | 46.765 | 47.0625 | 46.7175 | 0 |
| 1728664200 | 46.765 | 0.3 | 0.64 | 46.4625 | 46.7893 | 46.3387 | 0 |
| 1728577800 | 46.4689 | 0.16 | 0.34 | 46.3187 | 46.6675 | 46.3016 | 0 |
| 1728491400 | 46.3124 | 0.07 | 0.15 | 46.2325 | 46.5151 | 46.0787 | 0 |
| 1728405000 | 46.243 | -0.1 | -0.22 | 46.34 | 46.34 | 45.7821 | 0 |
| 1728318600 | 46.3442 | 0.22 | 0.47 | 46.1288 | 46.4025 | 46.0475 | 0 |
| 1728059400 | 46.1287 | 0.14 | 0.30 | 45.9855 | 46.4667 | 45.885 | 0 |
| 1727973000 | 45.9917 | -0.18 | -0.38 | 46.17 | 46.17 | 45.7975 | 0 |
| 1727886600 | 46.1679 | 0.26 | 0.57 | 45.8971 | 46.175 | 45.8442 | 0 |
| 1727800200 | 45.9074 | -0.29 | -0.62 | 46.1975 | 46.435 | 45.746 | 0 |
| 1727713800 | 46.1933 | -0.21 | -0.44 | 46.3963 | 46.3963 | 46.1188 | 0 |
| 1727454600 | 46.3983 | 0 | 0.00 | 46.39 | 46.5525 | 46.0726 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
