Xtr MSCI Emerging Markets UCITS ETF (F9NV)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.049 | -0.673076923077 | 7.28 | 7.286 | 7.1715 | 0 | 0 | IX |
| 4 | 0.0885 | 1.2390619531 | 7.1425 | 7.501 | 7.1115 | 0 | 0 | IX |
| 12 | -0.2615 | -3.49015682349 | 7.4925 | 7.6695 | 7.1115 | 0 | 0 | IX |
| 26 | 0.1175 | 1.65178885218 | 7.1135 | 7.6695 | 6.432 | 0 | 0 | IX |
| 52 | 0.832 | 13.0020315674 | 6.399 | 7.6695 | 6.17 | 0 | 0 | IX |
| 156 | 0.775 | 12.0043370508 | 6.456 | 7.6695 | 6.072 | 0 | 0 | IX |
| 260 | 0.775 | 12.0043370508 | 6.456 | 7.6695 | 6.072 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 7.266 | 0.01 | 0.17 | 7.2535 | 7.286 | 7.2485 | 0 |
| 1734715800 | 7.2535 | -0.03 | -0.36 | 7.28 | 7.28 | 7.1715 | 0 |
| 1734629400 | 7.28 | -0.04 | -0.52 | 7.318 | 7.323 | 7.253 | 0 |
| 1734543000 | 7.318 | 0.01 | 0.14 | 7.3365 | 7.341 | 7.2805 | 0 |
| 1734456600 | 7.3075 | -0.03 | -0.42 | 7.302 | 7.3125 | 7.237 | 0 |
| 1734370200 | 7.3385 | -0.03 | -0.40 | 7.368 | 7.374 | 7.3325 | 0 |
| 1734111000 | 7.368 | -0.02 | -0.26 | 7.3875 | 7.4015 | 7.3605 | 0 |
| 1734024600 | 7.3875 | -0.01 | -0.10 | 7.395 | 7.4595 | 7.3755 | 0 |
| 1733938200 | 7.395 | 0.02 | 0.22 | 7.3785 | 7.4035 | 7.3575 | 0 |
| 1733851800 | 7.3785 | -0.09 | -1.26 | 7.473 | 7.473 | 7.3495 | 0 |
| 1733765400 | 7.473 | 0.17 | 2.31 | 7.3045 | 7.501 | 7.3045 | 0 |
| 1733506200 | 7.3045 | -0.01 | -0.08 | 7.31 | 7.36 | 7.2735 | 0 |
| 1733419800 | 7.31 | 0.03 | 0.41 | 7.2805 | 7.3195 | 7.2805 | 0 |
| 1733333400 | 7.2805 | 0.01 | 0.20 | 7.266 | 7.325 | 7.2645 | 0 |
| 1733247000 | 7.266 | 0 | 0.03 | 7.2635 | 7.3105 | 7.2165 | 0 |
| 1733160600 | 7.2635 | 0.06 | 0.90 | 7.1985 | 7.275 | 7.1985 | 0 |
| 1732901400 | 7.1985 | 0.06 | 0.78 | 7.1425 | 7.202 | 7.1115 | 0 |
| 1732815000 | 7.1425 | -0.03 | -0.38 | 7.1695 | 7.1695 | 7.1365 | 0 |
| 1732728600 | 7.1695 | -0.07 | -0.91 | 7.235 | 7.2695 | 7.1645 | 0 |
| 1732642200 | 7.235 | -0.02 | -0.29 | 7.256 | 7.256 | 7.207 | 0 |
| 1732555800 | 7.256 | -0.04 | -0.52 | 7.294 | 7.294 | 7.239 | 0 |
| 1732296600 | 7.294 | 0.06 | 0.84 | 7.233 | 7.338 | 7.2325 | 0 |
| 1732210200 | 7.233 | 0.02 | 0.30 | 7.2115 | 7.236 | 7.158 | 0 |
| 1732123800 | 7.2115 | -0.01 | -0.15 | 7.222 | 7.2465 | 7.2055 | 0 |
| 1732037400 | 7.222 | 0.01 | 0.15 | 7.2115 | 7.255 | 7.1785 | 0 |
| 1731951000 | 7.2115 | 0.05 | 0.64 | 7.1655 | 7.22 | 7.164 | 0 |
| 1731691800 | 7.1655 | -0.01 | -0.13 | 7.1745 | 7.218 | 7.155 | 0 |
| 1731605400 | 7.1745 | -0.02 | -0.31 | 7.197 | 7.203 | 7.1425 | 0 |
| 1731519000 | 7.197 | -0.08 | -1.03 | 7.272 | 7.272 | 7.175 | 0 |
| 1731432600 | 7.272 | -0.11 | -1.48 | 7.381 | 7.381 | 7.258 | 0 |
| 1731346200 | 7.381 | 0.01 | 0.16 | 7.3695 | 7.428 | 7.3695 | 0 |
| 1731087000 | 7.3695 | -0.13 | -1.72 | 7.4985 | 7.4985 | 7.361 | 0 |
| 1731000600 | 7.4985 | 0.12 | 1.64 | 7.3775 | 7.5325 | 7.3775 | 0 |
| 1730914200 | 7.3775 | 0.01 | 0.10 | 7.4115 | 7.4235 | 7.3395 | 0 |
| 1730827800 | 7.37 | 0.05 | 0.70 | 7.319 | 7.3865 | 7.319 | 0 |
| 1730741400 | 7.319 | 0.01 | 0.08 | 7.3135 | 7.332 | 7.2795 | 0 |
| 1730482200 | 7.3135 | 0.08 | 1.04 | 7.2795 | 7.323 | 7.274 | 0 |
| 1730395800 | 7.2385 | -0.07 | -0.93 | 7.259 | 7.314 | 7.201 | 0 |
| 1730309400 | 7.3065 | -0.12 | -1.63 | 7.4065 | 7.4065 | 7.3005 | 0 |
| 1730223000 | 7.4275 | -0 | -0.01 | 7.4285 | 7.471 | 7.3835 | 0 |
| 1730136600 | 7.4285 | 0.01 | 0.13 | 7.4985 | 7.4985 | 7.3855 | 0 |
| 1729873800 | 7.419 | 0.02 | 0.33 | 7.3945 | 7.4315 | 7.387 | 0 |
| 1729787400 | 7.3945 | -0.05 | -0.66 | 7.4775 | 7.4775 | 7.3865 | 0 |
| 1729701000 | 7.4435 | -0.01 | -0.13 | 7.453 | 7.5015 | 7.436 | 0 |
| 1729614600 | 7.453 | 0.01 | 0.17 | 7.4405 | 7.478 | 7.4125 | 0 |
| 1729528200 | 7.4405 | -0.08 | -1.01 | 7.5165 | 7.5165 | 7.4295 | 0 |
| 1729269000 | 7.5165 | 0.06 | 0.86 | 7.4525 | 7.5685 | 7.4525 | 0 |
| 1729182600 | 7.4525 | -0.01 | -0.10 | 7.46 | 7.4765 | 7.407 | 0 |
| 1729096200 | 7.46 | 0.07 | 0.97 | 7.3885 | 7.4615 | 7.3885 | 0 |
| 1729009800 | 7.3885 | -0.13 | -1.71 | 7.517 | 7.517 | 7.378 | 0 |
| 1728923400 | 7.517 | 0 | 0.02 | 7.5155 | 7.571 | 7.4795 | 0 |
| 1728664200 | 7.5155 | 0.04 | 0.49 | 7.479 | 7.5165 | 7.418 | 0 |
| 1728577800 | 7.479 | 0.01 | 0.14 | 7.4685 | 7.486 | 7.4185 | 0 |
| 1728491400 | 7.4685 | -0 | -0.05 | 7.4725 | 7.4725 | 7.384 | 0 |
| 1728405000 | 7.4725 | -0.16 | -2.15 | 7.536 | 7.536 | 7.3615 | 0 |
| 1728318600 | 7.6365 | 0.07 | 0.95 | 7.565 | 7.6695 | 7.565 | 0 |
| 1728059400 | 7.565 | 0.07 | 0.97 | 7.4925 | 7.6075 | 7.4925 | 0 |
| 1727973000 | 7.4925 | -0.04 | -0.54 | 7.533 | 7.553 | 7.421 | 0 |
| 1727886600 | 7.533 | 0.15 | 2.02 | 7.3835 | 7.602 | 7.3835 | 0 |
| 1727800200 | 7.3835 | 0.03 | 0.44 | 7.351 | 7.4245 | 7.336 | 0 |
| 1727713800 | 7.351 | -0.09 | -1.21 | 7.441 | 7.467 | 7.351 | 0 |
| 1727454600 | 7.441 | 0.01 | 0.20 | 7.4265 | 7.4955 | 7.4265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
