Xtr MSCI Emerging Markets UCITS ETF (F9NV)
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 | 0.39 | 5.53113033612 | 7.051 | 7.499 | 6.9805 | 0 | 0 | IX |
| 4 | 0.4465 | 6.38358710415 | 6.9945 | 7.499 | 6.731 | 0 | 0 | IX |
| 12 | 0.2275 | 3.15380883066 | 7.2135 | 7.499 | 6.432 | 0 | 0 | IX |
| 26 | 0.721 | 10.7291666667 | 6.72 | 7.499 | 6.432 | 0 | 0 | IX |
| 52 | 1.1045 | 17.4307583051 | 6.3365 | 7.499 | 6.072 | 0 | 0 | IX |
| 156 | 0.985 | 15.2571251549 | 6.456 | 7.499 | 6.072 | 0 | 0 | IX |
| 260 | 0.985 | 15.2571251549 | 6.456 | 7.499 | 6.072 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 7.441 | 0.01 | 0.20 | 7.4265 | 7.4955 | 7.4265 | 0 |
| 1727368200 | 7.4265 | 0.19 | 2.64 | 7.2355 | 7.499 | 7.2355 | 0 |
| 1727281800 | 7.2355 | -0.01 | -0.17 | 7.2475 | 7.2475 | 7.163 | 0 |
| 1727195400 | 7.2475 | 0.17 | 2.43 | 7.0755 | 7.249 | 7.0755 | 0 |
| 1727109000 | 7.0755 | 0.08 | 1.17 | 6.9935 | 7.0905 | 6.9935 | 0 |
| 1726849800 | 6.9935 | -0 | -0.02 | 7.051 | 7.051 | 6.9805 | 0 |
| 1726763400 | 6.995 | 0.11 | 1.57 | 6.887 | 6.9985 | 6.887 | 0 |
| 1726677000 | 6.887 | -0.03 | -0.43 | 6.917 | 6.918 | 6.885 | 0 |
| 1726590600 | 6.917 | 0.04 | 0.58 | 6.877 | 6.9335 | 6.877 | 0 |
| 1726504200 | 6.877 | -0.02 | -0.35 | 6.901 | 6.902 | 6.8615 | 0 |
| 1726245000 | 6.901 | 0.04 | 0.62 | 6.8585 | 6.9055 | 6.8585 | 0 |
| 1726158600 | 6.8585 | 0.08 | 1.23 | 6.775 | 6.89 | 6.775 | 0 |
| 1726072200 | 6.775 | -0.01 | -0.08 | 6.7805 | 6.848 | 6.7345 | 0 |
| 1725985800 | 6.7805 | -0.02 | -0.35 | 6.804 | 6.807 | 6.772 | 0 |
| 1725899400 | 6.804 | 0.06 | 0.93 | 6.7415 | 6.8175 | 6.7415 | 0 |
| 1725640200 | 6.7415 | -0.1 | -1.44 | 6.84 | 6.8755 | 6.731 | 0 |
| 1725553800 | 6.84 | -0.02 | -0.32 | 6.862 | 6.8765 | 6.7805 | 0 |
| 1725467400 | 6.862 | -0.04 | -0.63 | 6.8115 | 6.8825 | 6.811 | 0 |
| 1725381000 | 6.9055 | -0.06 | -0.93 | 6.97 | 6.97 | 6.858 | 0 |
| 1725294600 | 6.97 | -0.01 | -0.09 | 6.9765 | 6.9765 | 6.952 | 0 |
| 1725035400 | 6.9765 | -0.02 | -0.26 | 6.9945 | 7.071 | 6.969 | 0 |
| 1724949000 | 6.9945 | 0.06 | 0.84 | 6.9365 | 7.006 | 6.9365 | 0 |
| 1724862600 | 6.9365 | -0 | -0.05 | 6.94 | 6.9765 | 6.9305 | 0 |
| 1724776200 | 6.94 | 0 | 0.02 | 6.9385 | 6.958 | 6.931 | 0 |
| 1724689800 | 6.9385 | -0.05 | -0.74 | 6.9905 | 6.9985 | 6.929 | 0 |
| 1724430600 | 6.9905 | 0.05 | 0.66 | 6.945 | 7.0245 | 6.945 | 0 |
| 1724344200 | 6.945 | -0.05 | -0.71 | 6.9945 | 6.9945 | 6.9305 | 0 |
| 1724257800 | 6.9945 | -0.04 | -0.62 | 7.038 | 7.038 | 6.956 | 0 |
| 1724171400 | 7.038 | -0.07 | -1.01 | 7.1095 | 7.1095 | 7.029 | 0 |
| 1724085000 | 7.1095 | 0.04 | 0.53 | 7.072 | 7.113 | 7.064 | 0 |
| 1723825800 | 7.072 | 0.06 | 0.80 | 7.016 | 7.119 | 7.016 | 0 |
| 1723739400 | 7.016 | 0.09 | 1.31 | 6.925 | 7.028 | 6.925 | 0 |
| 1723653000 | 6.925 | -0.04 | -0.52 | 6.961 | 6.961 | 6.8795 | 0 |
| 1723566600 | 6.961 | 0.01 | 0.21 | 6.9465 | 6.9645 | 6.921 | 0 |
| 1723480200 | 6.9465 | 0.04 | 0.64 | 6.902 | 6.9695 | 6.902 | 0 |
| 1723221000 | 6.902 | 0.03 | 0.42 | 6.873 | 6.943 | 6.871 | 0 |
| 1723134600 | 6.873 | 0.06 | 0.81 | 6.821 | 6.876 | 6.7345 | 0 |
| 1723048200 | 6.8175 | 0.16 | 2.38 | 6.659 | 6.856 | 6.659 | 0 |
| 1722961800 | 6.659 | 0.04 | 0.67 | 6.615 | 6.6885 | 6.6 | 0 |
| 1722875400 | 6.615 | -0.21 | -3.13 | 6.829 | 6.829 | 6.432 | 0 |
| 1722616200 | 6.829 | -0.25 | -3.52 | 6.9535 | 6.979 | 6.8105 | 0 |
| 1722529800 | 7.078 | -0.05 | -0.76 | 7.1325 | 7.19 | 7.078 | 0 |
| 1722443400 | 7.1325 | 0.14 | 2.03 | 6.9905 | 7.14 | 6.9905 | 0 |
| 1722357000 | 6.9905 | -0 | -0.04 | 6.993 | 7.0675 | 6.986 | 0 |
| 1722270600 | 6.993 | -0 | -0.02 | 6.9945 | 7.0535 | 6.9885 | 0 |
| 1722011400 | 6.9945 | 0.03 | 0.45 | 6.963 | 7.048 | 6.963 | 0 |
| 1721925000 | 6.963 | -0.05 | -0.70 | 7.012 | 7.012 | 6.905 | 0 |
| 1721838600 | 7.012 | -0.08 | -1.07 | 7.088 | 7.088 | 7.008 | 0 |
| 1721752200 | 7.088 | 0.01 | 0.16 | 7.077 | 7.092 | 7.0375 | 0 |
| 1721665800 | 7.077 | 0.03 | 0.40 | 7.049 | 7.1025 | 7.048 | 0 |
| 1721406600 | 7.049 | -0.07 | -0.91 | 7.114 | 7.114 | 7.048 | 0 |
| 1721320200 | 7.114 | -0.05 | -0.69 | 7.1635 | 7.1995 | 7.109 | 0 |
| 1721233800 | 7.1635 | -0.1 | -1.41 | 7.266 | 7.266 | 7.16 | 0 |
| 1721147400 | 7.266 | 0.01 | 0.10 | 7.2615 | 7.282 | 7.2405 | 0 |
| 1721061000 | 7.259 | -0.06 | -0.83 | 7.3195 | 7.3195 | 7.2455 | 0 |
| 1720801800 | 7.3195 | 0.02 | 0.24 | 7.302 | 7.3445 | 7.2915 | 0 |
| 1720715400 | 7.302 | 0.03 | 0.42 | 7.2715 | 7.334 | 7.2715 | 0 |
| 1720629000 | 7.2715 | 0.03 | 0.41 | 7.2415 | 7.286 | 7.241 | 0 |
| 1720542600 | 7.2415 | 0.02 | 0.21 | 7.2505 | 7.256 | 7.229 | 0 |
| 1720456200 | 7.226 | 0.03 | 0.35 | 7.201 | 7.242 | 7.201 | 0 |
| 1720197000 | 7.201 | -0.01 | -0.17 | 7.2135 | 7.2565 | 7.18 | 0 |
| 1720110600 | 7.2135 | 0.02 | 0.24 | 7.196 | 7.239 | 7.196 | 0 |
| 1720024200 | 7.196 | 0.08 | 1.08 | 7.149 | 7.2035 | 7.137 | 0 |
| 1719937800 | 7.119 | -0.01 | -0.16 | 7.1305 | 7.148 | 7.089 | 0 |
| 1719851400 | 7.1305 | -0.01 | -0.17 | 7.143 | 7.151 | 7.1085 | 0 |
| 1719592200 | 7.143 | 0.04 | 0.56 | 7.1035 | 7.1835 | 7.1035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
