INXTESG DL HY COBD DL (F9T1)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2678 | -0.761624153553 | 35.1617 | 35.2881 | 34.8911 | 0 | 0 | IX |
| 4 | -0.3412 | -0.96835258024 | 35.2351 | 38.7391 | 34.8911 | 0 | 0 | IX |
| 12 | 0.0197 | 0.0564887509964 | 34.8742 | 38.7391 | 34.7371 | 0 | 0 | IX |
| 26 | 1.3257 | 3.94927341949 | 33.5682 | 38.7391 | 33.5023 | 0 | 0 | IX |
| 52 | 2.4029 | 7.3955864701 | 32.491 | 38.7391 | 32.21 | 0 | 0 | IX |
| 156 | 4.9161 | 16.3991353602 | 29.9778 | 38.7391 | 29.7351 | 0 | 0 | IX |
| 260 | 4.9161 | 16.3991353602 | 29.9778 | 38.7391 | 29.7351 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 34.9678 | -0.16 | -0.45 | 34.9557 | 35.086 | 34.9387 | 0 |
| 1736530200 | 35.1273 | -0.06 | -0.16 | 35.0693 | 35.1982 | 35.0238 | 0 |
| 1736443800 | 35.1837 | 0.06 | 0.18 | 35.0446 | 35.1854 | 35.0427 | 0 |
| 1736357400 | 35.1204 | -0.13 | -0.37 | 35.0919 | 35.1241 | 35.0764 | 0 |
| 1736271000 | 35.251 | 0.02 | 0.05 | 35.1617 | 35.2881 | 35.1533 | 0 |
| 1736184600 | 35.2323 | 0.06 | 0.18 | 35.0715 | 35.2408 | 35.0658 | 0 |
| 1735925400 | 35.1696 | -3.57 | -9.21 | 35.0318 | 35.1713 | 35.0256 | 0 |
| 1735839000 | 38.7391 | 3.74 | 10.69 | 38.5878 | 38.7391 | 38.5841 | 0 |
| 1735579800 | 34.9969 | -0.06 | -0.17 | 34.9387 | 35.0732 | 34.9352 | 0 |
| 1735320600 | 35.058 | 0.01 | 0.03 | 34.92 | 35.058 | 34.9162 | 0 |
| 1734975000 | 35.0483 | 0.01 | 0.02 | 34.9169 | 35.0582 | 34.9101 | 0 |
| 1734715800 | 35.04 | -0.07 | -0.19 | 34.9111 | 35.0451 | 34.9077 | 0 |
| 1734629400 | 35.1057 | -0.18 | -0.50 | 35.0816 | 35.2074 | 35.0734 | 0 |
| 1734543000 | 35.2833 | -0.05 | -0.13 | 35.1682 | 35.2926 | 35.1645 | 0 |
| 1734456600 | 35.3304 | -0.03 | -0.09 | 35.2351 | 35.3637 | 35.2278 | 0 |
| 1734370200 | 35.3621 | -0.06 | -0.17 | 35.2587 | 35.3814 | 35.2536 | 0 |
| 1734111000 | 35.4236 | 0.03 | 0.10 | 35.3229 | 35.4467 | 35.3188 | 0 |
| 1734024600 | 35.3896 | -0.07 | -0.21 | 35.3481 | 35.3896 | 35.3389 | 0 |
| 1733938200 | 35.4628 | 0.01 | 0.03 | 35.3473 | 35.4783 | 35.3394 | 0 |
| 1733851800 | 35.4529 | -0.02 | -0.05 | 35.3528 | 35.4766 | 35.3451 | 0 |
| 1733765400 | 35.4723 | 0.04 | 0.11 | 35.353 | 35.4774 | 35.3328 | 0 |
| 1733506200 | 35.435 | 0.03 | 0.08 | 35.3071 | 35.4479 | 35.3025 | 0 |
| 1733419800 | 35.4077 | 0.04 | 0.11 | 35.2683 | 35.4083 | 35.264 | 0 |
| 1733333400 | 35.3701 | 0.03 | 0.08 | 35.2401 | 35.3778 | 35.2354 | 0 |
| 1733247000 | 35.3431 | 0.06 | 0.16 | 35.2086 | 35.349 | 35.2074 | 0 |
| 1733160600 | 35.2859 | 0.05 | 0.13 | 35.1503 | 35.2917 | 35.1454 | 0 |
| 1732901400 | 35.2402 | 0.01 | 0.03 | 35.1182 | 35.2435 | 35.1123 | 0 |
| 1732815000 | 35.2289 | -0.01 | -0.02 | 35.097 | 35.235 | 35.0899 | 0 |
| 1732728600 | 35.2374 | -0.01 | -0.02 | 35.0988 | 35.2378 | 35.0965 | 0 |
| 1732642200 | 35.2437 | 0.08 | 0.24 | 35.1152 | 35.2437 | 35.0979 | 0 |
| 1732555800 | 35.1588 | 0.02 | 0.05 | 35.0262 | 35.1886 | 35.0211 | 0 |
| 1732296600 | 35.1399 | 0.05 | 0.15 | 35.0188 | 35.1465 | 35.0015 | 0 |
| 1732210200 | 35.0858 | -0.01 | -0.04 | 34.9866 | 35.121 | 34.9777 | 0 |
| 1732123800 | 35.0997 | 0.05 | 0.15 | 34.9753 | 35.1084 | 34.9697 | 0 |
| 1732037400 | 35.0473 | 0.03 | 0.07 | 34.9159 | 35.0586 | 34.9159 | 0 |
| 1731951000 | 35.0218 | -0.08 | -0.23 | 34.9025 | 35.0292 | 34.8967 | 0 |
| 1731691800 | 35.1015 | -0.05 | -0.14 | 35.0169 | 35.1494 | 35.0125 | 0 |
| 1731605400 | 35.1518 | 0 | 0.01 | 35.024 | 35.1645 | 35.0147 | 0 |
| 1731519000 | 35.1486 | -0.02 | -0.05 | 35.0221 | 35.1616 | 35.0101 | 0 |
| 1731432600 | 35.1646 | -0.01 | -0.04 | 35.0683 | 35.1986 | 35.0633 | 0 |
| 1731346200 | 35.1779 | 0.07 | 0.20 | 35.0478 | 35.1821 | 35.0413 | 0 |
| 1731087000 | 35.1088 | 0.11 | 0.32 | 34.9546 | 35.1154 | 34.9485 | 0 |
| 1731000600 | 34.9979 | 0.1 | 0.28 | 34.8568 | 34.9983 | 34.8494 | 0 |
| 1730914200 | 34.8988 | -0.03 | -0.10 | 34.796 | 34.9263 | 34.7796 | 0 |
| 1730827800 | 34.9336 | -0.01 | -0.04 | 34.827 | 34.9534 | 34.8241 | 0 |
| 1730741400 | 34.9475 | 0.01 | 0.04 | 34.8238 | 34.9592 | 34.8192 | 0 |
| 1730482200 | 34.9335 | 0.01 | 0.03 | 34.7765 | 34.9335 | 34.773 | 0 |
| 1730395800 | 34.923 | -0 | -0.00 | 34.8197 | 34.947 | 34.8136 | 0 |
| 1730309400 | 34.9242 | 0.03 | 0.08 | 34.8002 | 34.9318 | 34.7991 | 0 |
| 1730223000 | 34.8972 | -0.01 | -0.03 | 34.8185 | 34.9361 | 34.8113 | 0 |
| 1730136600 | 34.9077 | -0.01 | -0.02 | 34.7643 | 34.9105 | 34.7612 | 0 |
| 1729873800 | 34.9132 | 0.02 | 0.06 | 34.7765 | 34.9139 | 34.7672 | 0 |
| 1729787400 | 34.8911 | -0.01 | -0.03 | 34.7491 | 34.8911 | 34.7371 | 0 |
| 1729701000 | 34.9015 | -0.07 | -0.19 | 34.8104 | 34.9348 | 34.8006 | 0 |
| 1729614600 | 34.968 | -0.06 | -0.18 | 34.8742 | 35.003 | 34.8709 | 0 |
| 1729528200 | 35.0321 | -0.03 | -0.07 | 34.9404 | 35.0616 | 34.9313 | 0 |
| 1729269000 | 35.0575 | -0 | -0.01 | 34.9319 | 35.0605 | 34.9303 | 0 |
| 1729182600 | 35.0607 | 0.05 | 0.14 | 34.9412 | 35.0734 | 34.9366 | 0 |
| 1729096200 | 35.0113 | 0.05 | 0.15 | 34.8947 | 35.0236 | 34.889 | 0 |
| 1729009800 | 34.96 | 0.06 | 0.17 | 34.8042 | 34.96 | 34.801 | 0 |
| 1728923400 | 34.9019 | -0.01 | -0.02 | 34.7825 | 34.9196 | 34.7777 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
