XMUEUE1DEURINAV (F9NY)
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 | 0.053 | 0.58931450492 | 8.9935 | 9.1845 | 8.975 | 0 | 0 | IX |
| 4 | 0.35 | 4.02460760076 | 8.6965 | 9.1845 | 8.5405 | 0 | 0 | IX |
| 12 | -0.144 | -1.56683531908 | 9.1905 | 9.302 | 8.1465 | 0 | 0 | IX |
| 26 | 0.3635 | 4.18634112634 | 8.683 | 9.302 | 8.1465 | 0 | 0 | IX |
| 52 | 1.9675 | 27.7934736545 | 7.079 | 9.302 | 6.7135 | 0 | 0 | IX |
| 156 | 2.5585 | 39.4343403206 | 6.488 | 9.302 | 6.253 | 0 | 0 | IX |
| 260 | 2.5585 | 39.4343403206 | 6.488 | 9.302 | 6.253 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 9.0605 | 0.01 | 0.10 | 9.1035 | 9.1845 | 9.017 | 0 |
| 1727713800 | 9.051 | -0.03 | -0.31 | 9.0395 | 9.0615 | 8.9755 | 0 |
| 1727454600 | 9.079 | 0.03 | 0.28 | 9.0805 | 9.1015 | 9.046 | 0 |
| 1727368200 | 9.0535 | -0.01 | -0.10 | 9.1275 | 9.18 | 9.046 | 0 |
| 1727281800 | 9.0625 | 0.04 | 0.40 | 8.9934999 | 9.0625 | 8.975 | 0 |
| 1727195400 | 9.026 | -0.01 | -0.15 | 9.065 | 9.0805 | 8.977 | 0 |
| 1727109000 | 9.0399999 | 0.06 | 0.64 | 9.0115 | 9.067 | 8.9715 | 0 |
| 1726849800 | 8.9825 | -0.07 | -0.80 | 9.0075 | 9.031 | 8.9655 | 0 |
| 1726763400 | 9.0545 | 0.13 | 1.41 | 9.004 | 9.0755 | 8.9925 | 0 |
| 1726677000 | 8.929 | -0.07 | -0.81 | 8.967 | 8.972 | 8.9225 | 0 |
| 1726590600 | 9.0015 | 0.06 | 0.68 | 8.968 | 9.032 | 8.966 | 0 |
| 1726504200 | 8.941 | -0.03 | -0.28 | 8.937 | 8.969 | 8.914 | 0 |
| 1726245000 | 8.9665 | 0.08 | 0.88 | 8.9185 | 8.9675 | 8.908 | 0 |
| 1726158600 | 8.8885 | 0.21 | 2.40 | 8.9085 | 8.924 | 8.8465 | 0 |
| 1726072200 | 8.6805 | -0.04 | -0.48 | 8.712 | 8.807 | 8.6329999 | 0 |
| 1725985800 | 8.7225 | 0.06 | 0.74 | 8.653 | 8.7579999 | 8.65 | 0 |
| 1725899400 | 8.658 | 0.1 | 1.22 | 8.601 | 8.7165 | 8.601 | 0 |
| 1725640200 | 8.5535 | -0.11 | -1.29 | 8.648 | 8.7285 | 8.5405 | 0 |
| 1725553800 | 8.6655 | -0.08 | -0.92 | 8.705 | 8.764 | 8.6575 | 0 |
| 1725467400 | 8.746 | -0.13 | -1.44 | 8.6965 | 8.7899999 | 8.6664999 | 0 |
| 1725381000 | 8.8735 | -0.09 | -1.03 | 8.9545 | 8.9765 | 8.842 | 0 |
| 1725294600 | 8.9655 | 0.08 | 0.87 | 8.948 | 8.973 | 8.9305 | 0 |
| 1725035400 | 8.8885 | -0.06 | -0.71 | 8.891 | 8.951 | 8.876 | 0 |
| 1724949000 | 8.952 | 0.09 | 0.98 | 8.836 | 8.971 | 8.836 | 0 |
| 1724862600 | 8.8655 | -0.02 | -0.27 | 8.929 | 8.9535 | 8.8485 | 0 |
| 1724776200 | 8.8895 | -0.01 | -0.13 | 8.9004999 | 8.9164999 | 8.852 | 0 |
| 1724689800 | 8.9015 | 0.01 | 0.07 | 8.922 | 8.97 | 8.8795 | 0 |
| 1724430600 | 8.895 | -0.02 | -0.25 | 8.8815 | 8.944 | 8.847 | 0 |
| 1724344200 | 8.9175 | 0.01 | 0.07 | 8.9305 | 8.986 | 8.9164999 | 0 |
| 1724257800 | 8.9115 | -0.02 | -0.25 | 8.9164999 | 8.958 | 8.8965 | 0 |
| 1724171400 | 8.9335 | 0.01 | 0.15 | 8.974 | 8.987 | 8.911 | 0 |
| 1724085000 | 8.9205 | 0.03 | 0.37 | 8.864 | 8.923 | 8.8495 | 0 |
| 1723825800 | 8.888 | 0.03 | 0.32 | 8.9245 | 8.9265 | 8.8325 | 0 |
| 1723739400 | 8.8595 | 0.17 | 1.93 | 8.6915 | 8.871 | 8.6809999 | 0 |
| 1723653000 | 8.6915 | 0.01 | 0.07 | 8.704 | 8.7545 | 8.6135 | 0 |
| 1723566600 | 8.685 | 0.11 | 1.30 | 8.5734999 | 8.6905 | 8.5734999 | 0 |
| 1723480200 | 8.5734999 | 0.02 | 0.27 | 8.5905 | 8.626 | 8.5485 | 0 |
| 1723221000 | 8.55 | 0.03 | 0.36 | 8.557 | 8.611 | 8.49 | 0 |
| 1723134600 | 8.519 | -0 | -0.05 | 8.335 | 8.5235 | 8.271 | 0 |
| 1723048200 | 8.5235 | 0.07 | 0.87 | 8.492 | 8.5765 | 8.458 | 0 |
| 1722961800 | 8.45 | 0.08 | 0.96 | 8.4475 | 8.501 | 8.363 | 0 |
| 1722875400 | 8.3695 | -0.2 | -2.28 | 8.5645 | 8.5645 | 8.1465 | 0 |
| 1722616200 | 8.5645 | -0.38 | -4.21 | 8.7995 | 8.81 | 8.5285 | 0 |
| 1722529800 | 8.941 | -0.07 | -0.77 | 9.0405 | 9.109 | 8.941 | 0 |
| 1722443400 | 9.01 | 0.16 | 1.86 | 8.926 | 9.0215 | 8.894 | 0 |
| 1722357000 | 8.8455 | -0.05 | -0.55 | 8.922 | 8.974 | 8.843 | 0 |
| 1722270600 | 8.8945 | 0.04 | 0.49 | 8.9285 | 8.981 | 8.8885 | 0 |
| 1722011400 | 8.851 | -0.02 | -0.21 | 8.8215 | 8.8835 | 8.795 | 0 |
| 1721925000 | 8.8699999 | -0.04 | -0.46 | 8.9695 | 8.9695 | 8.76 | 0 |
| 1721838600 | 8.911 | -0.24 | -2.59 | 9.0175 | 9.0365 | 8.903 | 0 |
| 1721752200 | 9.148 | 0.11 | 1.25 | 9.09 | 9.1515 | 9.0745 | 0 |
| 1721665800 | 9.035 | 0.07 | 0.78 | 8.9934999 | 9.082 | 8.983 | 0 |
| 1721406600 | 8.965 | -0.07 | -0.81 | 9.032 | 9.0595 | 8.9635 | 0 |
| 1721320200 | 9.038 | -0.06 | -0.62 | 9.123 | 9.144 | 9.028 | 0 |
| 1721233800 | 9.094 | -0.14 | -1.53 | 9.2754999 | 9.2754999 | 9.079 | 0 |
| 1721147400 | 9.2355 | -0.01 | -0.12 | 9.302 | 9.302 | 9.2 | 0 |
| 1721061000 | 9.247 | 0.03 | 0.30 | 9.2315 | 9.2675 | 9.2105 | 0 |
| 1720801800 | 9.2195 | 0.04 | 0.45 | 9.159 | 9.2225 | 9.0905 | 0 |
| 1720715400 | 9.1785 | -0.03 | -0.35 | 9.27 | 9.289 | 9.1725 | 0 |
| 1720629000 | 9.211 | 0.03 | 0.27 | 9.1905 | 9.238 | 9.188 | 0 |
| 1720542600 | 9.186 | 0.03 | 0.37 | 9.175 | 9.2465 | 9.1605 | 0 |
| 1720456200 | 9.1519999 | 0.03 | 0.32 | 9.1255 | 9.171 | 9.113 | 0 |
| 1720197000 | 9.123 | 0.03 | 0.36 | 9.11 | 9.14 | 9.0815 | 0 |
| 1720110600 | 9.09 | 0.01 | 0.08 | 9.1295 | 9.13 | 9.0885 | 0 |
| 1720024200 | 9.0825 | 0.03 | 0.38 | 9.0835 | 9.09 | 9.043 | 0 |
| 1719937800 | 9.0485 | 0.01 | 0.09 | 9.0305 | 9.0485 | 8.9855 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
