IN XTK USA NZPPA LS (G86P)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4431 | 1.24143032049 | 35.6927 | 36.6637 | 35.3399 | 0 | 0 | IX |
| 4 | 0.000900000000001 | 0.00249066691758 | 36.1349 | 36.7384 | 35.3399 | 0 | 0 | IX |
| 12 | 2.6576 | 7.93830014756 | 33.4782 | 36.7384 | 33.4417 | 0 | 0 | IX |
| 26 | 2.6504 | 7.91509135325 | 33.4854 | 36.7384 | 30.9862 | 0 | 0 | IX |
| 52 | 7.2664 | 25.1699030808 | 28.8694 | 36.7384 | 28.3442 | 0 | 0 | IX |
| 156 | 10.697 | 42.0499394626 | 25.4388 | 36.7384 | 24.701 | 0 | 0 | IX |
| 260 | 10.697 | 42.0499394626 | 25.4388 | 36.7384 | 24.701 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 36.1038 | 0.01 | 0.02 | 36.1881 | 36.2133 | 35.9525 | 0 |
| 1734715800 | 36.096 | 0.24 | 0.68 | 35.6927 | 36.0982 | 35.3399 | 0 |
| 1734629400 | 35.8539 | -0.5 | -1.36 | 35.628 | 35.8812 | 35.438 | 0 |
| 1734543000 | 36.3491 | 0.05 | 0.13 | 36.3862 | 36.4493 | 36.2599 | 0 |
| 1734456600 | 36.3024 | -0.19 | -0.53 | 36.35 | 36.4093 | 36.2172 | 0 |
| 1734370200 | 36.4951 | -0.06 | -0.17 | 36.5466 | 36.6349 | 36.4321 | 0 |
| 1734111000 | 36.5584 | 0.04 | 0.10 | 36.6709 | 36.722 | 36.4757 | 0 |
| 1734024600 | 36.523 | 0.08 | 0.21 | 36.3137 | 36.5742 | 36.2846 | 0 |
| 1733938200 | 36.4472 | 0.2 | 0.54 | 36.2329 | 36.4538 | 36.172 | 0 |
| 1733851800 | 36.2501 | -0.02 | -0.05 | 36.3261 | 36.3794 | 36.2392 | 0 |
| 1733765400 | 36.2686 | -0.25 | -0.68 | 36.4542 | 36.4854 | 36.1828 | 0 |
| 1733506200 | 36.5172 | 0.04 | 0.12 | 36.3916 | 36.6433 | 36.296 | 0 |
| 1733419800 | 36.4752 | -0.08 | -0.23 | 36.5921 | 36.6569 | 36.4092 | 0 |
| 1733333400 | 36.5584 | 0.03 | 0.08 | 36.554 | 36.7384 | 36.5117 | 0 |
| 1733247000 | 36.5282 | -0.05 | -0.13 | 36.5361 | 36.5935 | 36.4331 | 0 |
| 1733160600 | 36.5755 | 0.27 | 0.74 | 36.2646 | 36.6224 | 36.174 | 0 |
| 1732901400 | 36.3076 | 0.02 | 0.07 | 36.1349 | 36.3247 | 36.1284 | 0 |
| 1732815000 | 36.2832 | 0.09 | 0.26 | 36.3234 | 36.3374 | 36.2457 | 0 |
| 1732728600 | 36.1887 | -0.41 | -1.12 | 36.5013 | 36.5078 | 36.1389 | 0 |
| 1732642200 | 36.6001 | 0.12 | 0.32 | 36.5101 | 36.6111 | 36.3713 | 0 |
| 1732555800 | 36.4817 | 0.2 | 0.55 | 36.3798 | 36.5166 | 36.2864 | 0 |
| 1732296600 | 36.2828 | 0.36 | 0.99 | 36.1186 | 36.4009 | 36.0415 | 0 |
| 1732210200 | 35.9255 | 0.48 | 1.36 | 35.6024 | 35.9558 | 35.5007 | 0 |
| 1732123800 | 35.4434 | -0.05 | -0.14 | 35.6173 | 35.7052 | 35.2954 | 0 |
| 1732037400 | 35.4917 | -0.07 | -0.20 | 35.506 | 35.542 | 35.1875 | 0 |
| 1731951000 | 35.5612 | 0.01 | 0.03 | 35.4982 | 35.5674 | 35.361 | 0 |
| 1731691800 | 35.5505 | -0.37 | -1.02 | 35.7112 | 35.7693 | 35.4325 | 0 |
| 1731605400 | 35.9166 | -0.09 | -0.25 | 36.0146 | 36.2229 | 35.8654 | 0 |
| 1731519000 | 36.0058 | 0.14 | 0.39 | 35.835 | 36.0231 | 35.7385 | 0 |
| 1731432600 | 35.8651 | 0.23 | 0.64 | 35.7311 | 35.8953 | 35.6335 | 0 |
| 1731346200 | 35.6384 | 0.11 | 0.30 | 35.6657 | 35.7765 | 35.609 | 0 |
| 1731087000 | 35.5326 | 0.32 | 0.89 | 35.3865 | 35.539 | 35.2786 | 0 |
| 1731000600 | 35.2176 | 0.1 | 0.29 | 35.187 | 35.3197 | 35.0935 | 0 |
| 1730914200 | 35.1151 | 0.93 | 2.73 | 35.2283 | 35.4202 | 34.9422 | 0 |
| 1730827800 | 34.1827 | 0.09 | 0.27 | 34.0528 | 34.1876 | 33.9074 | 0 |
| 1730741400 | 34.0904 | -0.17 | -0.48 | 34.1107 | 34.2299 | 34.0081 | 0 |
| 1730482200 | 34.2556 | -0.16 | -0.47 | 34.1884 | 34.3 | 34 | 0 |
| 1730395800 | 34.4165 | -0.36 | -1.03 | 34.3598 | 34.4963 | 34.2527 | 0 |
| 1730309400 | 34.7756 | 0.03 | 0.07 | 34.8212 | 34.926 | 34.6734 | 0 |
| 1730223000 | 34.7503 | 0.02 | 0.07 | 34.7632 | 34.7691 | 34.5987 | 0 |
| 1730136600 | 34.7257 | -0.04 | -0.11 | 34.8194 | 34.8696 | 34.6674 | 0 |
| 1729873800 | 34.7653 | 0.11 | 0.32 | 34.686 | 34.8674 | 34.6234 | 0 |
| 1729787400 | 34.6527 | -0.11 | -0.31 | 34.7319 | 34.8132 | 34.5841 | 0 |
| 1729701000 | 34.7611 | -0.07 | -0.19 | 34.9128 | 34.9564 | 34.7403 | 0 |
| 1729614600 | 34.8277 | 0.07 | 0.21 | 34.7964 | 34.8882 | 34.7486 | 0 |
| 1729528200 | 34.7549 | -0.1 | -0.30 | 34.8652 | 34.9195 | 34.734 | 0 |
| 1729269000 | 34.859 | -0.06 | -0.16 | 34.7045 | 34.8632 | 34.6587 | 0 |
| 1729182600 | 34.9151 | 0.2 | 0.57 | 34.9469 | 35.1277 | 34.8277 | 0 |
| 1729096200 | 34.717 | 0.07 | 0.20 | 34.7709 | 34.7771 | 34.5435 | 0 |
| 1729009800 | 34.6465 | -0.02 | -0.07 | 34.8446 | 34.8446 | 34.5799 | 0 |
| 1728923400 | 34.6691 | 0.31 | 0.90 | 34.487 | 34.7922 | 34.4264 | 0 |
| 1728664200 | 34.3611 | 0.1 | 0.28 | 34.2656 | 34.4113 | 34.1472 | 0 |
| 1728577800 | 34.2644 | 0.12 | 0.34 | 34.2319 | 34.276 | 34.085 | 0 |
| 1728491400 | 34.1473 | 0.26 | 0.77 | 33.9256 | 34.1534 | 33.8764 | 0 |
| 1728405000 | 33.8847 | 0.05 | 0.16 | 33.6273 | 33.8949 | 33.564 | 0 |
| 1728318600 | 33.8302 | 0.25 | 0.74 | 33.7652 | 33.8653 | 33.6652 | 0 |
| 1728059400 | 33.5814 | -0.02 | -0.06 | 33.4782 | 33.9742 | 33.441699 | 0 |
| 1727973000 | 33.6016 | 0.29 | 0.86 | 33.4716 | 33.7079 | 33.3622 | 0 |
| 1727886600 | 33.314999 | 0.12 | 0.35 | 33.151 | 33.3329 | 33.0492 | 0 |
| 1727800200 | 33.1983 | 0.02 | 0.05 | 33.386699 | 33.545099 | 33.0952 | 0 |
| 1727713800 | 33.182899 | -0.07 | -0.20 | 33.1736 | 33.219499 | 33.0324 | 0 |
| 1727454600 | 33.249 | 0.13 | 0.38 | 33.2434 | 33.3293 | 33.231099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
