IN XTK USA NZPPA LS (G86P)
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 | 0.5934 | 1.73176596937 | 34.2656 | 35.1277 | 34.1472 | 0 | 0 | IX |
| 4 | 1.6319 | 4.91135248035 | 33.2271 | 35.1277 | 32.9014 | 0 | 0 | IX |
| 12 | 2.2148 | 6.78466618879 | 32.6442 | 35.1277 | 30.9862 | 0 | 0 | IX |
| 26 | 3.9325 | 12.7156322248 | 30.9265 | 35.1277 | 30.5963 | 0 | 0 | IX |
| 52 | 7.7453 | 28.5660016892 | 27.1137 | 35.1277 | 25.7931 | 0 | 0 | IX |
| 156 | 9.4202 | 37.0308347878 | 25.4388 | 35.1277 | 24.701 | 0 | 0 | IX |
| 260 | 9.4202 | 37.0308347878 | 25.4388 | 35.1277 | 24.701 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727368200 | 33.121699 | -0.09 | -0.27 | 33.451 | 33.5092 | 33.098599 | 0 |
| 1727281800 | 33.2105 | 0.12 | 0.36 | 33.0092 | 33.2145 | 32.993 | 0 |
| 1727195400 | 33.0912 | -0.06 | -0.17 | 33.1896 | 33.2125 | 32.9014 | 0 |
| 1727109000 | 33.1482 | -0.02 | -0.06 | 33.2695 | 33.3754 | 33.104999 | 0 |
| 1726849800 | 33.1685 | -0.26 | -0.78 | 33.2271 | 33.3162 | 33.145699 | 0 |
| 1726763400 | 33.429299 | 0.35 | 1.04 | 33.322899 | 33.5446 | 33.269599 | 0 |
| 1726677000 | 33.084 | -0.26 | -0.79 | 33.2256 | 33.2425 | 32.9829 | 0 |
| 1726590600 | 33.3468 | 0.31 | 0.94 | 33.1618 | 33.3744 | 33.143 | 0 |
| 1726504200 | 33.037599 | -0.2 | -0.60 | 33.1736 | 33.22 | 32.9675 | 0 |
| 1726245000 | 33.235599 | 0.25 | 0.75 | 33.1261 | 33.2421 | 33.083599 | 0 |
| 1726158600 | 32.9898 | 0.58 | 1.79 | 33.1544 | 33.2091 | 32.9074 | 0 |
| 1726072200 | 32.410899 | -0.18 | -0.55 | 32.531799 | 32.7185 | 32.3026 | 0 |
| 1725985800 | 32.59 | 0.24 | 0.74 | 32.3804 | 32.6438 | 32.3603 | 0 |
| 1725899400 | 32.350499 | 0.33 | 1.03 | 32.238799 | 32.4493 | 32.2233 | 0 |
| 1725640200 | 32.0201 | -0.34 | -1.05 | 32.2693 | 32.5094 | 31.9857 | 0 |
| 1725553800 | 32.3585 | -0.23 | -0.69 | 32.5263 | 32.6618 | 32.3248 | 0 |
| 1725467400 | 32.5844 | -0.47 | -1.43 | 32.5456 | 32.7449 | 32.4863 | 0 |
| 1725381000 | 33.0584 | -0.32 | -0.95 | 33.4118 | 33.4272 | 32.9776 | 0 |
| 1725294600 | 33.3769 | 0.28 | 0.85 | 33.3029 | 33.4044 | 33.2306 | 0 |
| 1725035400 | 33.0948 | -0.19 | -0.58 | 33.096899 | 33.31 | 33.0747 | 0 |
| 1724949000 | 33.2886 | 0.37 | 1.13 | 32.7904 | 33.3404 | 32.7904 | 0 |
| 1724862600 | 32.9152 | -0.08 | -0.25 | 33.0722 | 33.1563 | 32.871899 | 0 |
| 1724776200 | 32.9977 | -0.11 | -0.32 | 33.0936 | 33.1072 | 32.8736 | 0 |
| 1724689800 | 33.1039 | -0.02 | -0.06 | 33.202199 | 33.298699 | 33.020699 | 0 |
| 1724430600 | 33.1231 | -0.18 | -0.53 | 33.1543 | 33.3125 | 32.9534 | 0 |
| 1724344200 | 33.2999 | -0.06 | -0.17 | 33.3955 | 33.4839 | 33.281399 | 0 |
| 1724257800 | 33.357599 | -0.02 | -0.05 | 33.449199 | 33.5128 | 33.293 | 0 |
| 1724171400 | 33.3759 | 0.02 | 0.07 | 33.5449 | 33.5891 | 33.3308 | 0 |
| 1724085000 | 33.3537 | 0.03 | 0.09 | 33.2284 | 33.383699 | 33.1884 | 0 |
| 1723825800 | 33.3251 | -0.03 | -0.10 | 33.5083 | 33.5101 | 33.1839 | 0 |
| 1723739400 | 33.359 | 0.42 | 1.27 | 33.0266 | 33.420699 | 32.945099 | 0 |
| 1723653000 | 32.9416 | 0.21 | 0.65 | 32.885199 | 32.9777 | 32.717599 | 0 |
| 1723566600 | 32.7274 | 0.32 | 0.99 | 32.5058 | 32.740699 | 32.4513 | 0 |
| 1723480200 | 32.4073 | 0.06 | 0.18 | 32.4855 | 32.5998 | 32.3557 | 0 |
| 1723221000 | 32.348599 | 0.09 | 0.28 | 32.3481 | 32.5066 | 32.280299 | 0 |
| 1723134600 | 32.2588 | -0.15 | -0.46 | 31.7958 | 32.336799 | 31.6347 | 0 |
| 1723048200 | 32.408499 | 0.33 | 1.02 | 32.1956 | 32.5673 | 32.1481 | 0 |
| 1722961800 | 32.0827 | 0.32 | 1.00 | 31.9453 | 32.2565 | 31.7863 | 0 |
| 1722875400 | 31.7665 | -0.46 | -1.44 | 31.6488 | 31.8405 | 30.9862 | 0 |
| 1722616200 | 32.2302 | -0.97 | -2.91 | 32.8545 | 32.8934 | 32.1484 | 0 |
| 1722529800 | 33.1963 | -0.07 | -0.22 | 33.4968 | 33.6499 | 33.1376 | 0 |
| 1722443400 | 33.268 | 0.49 | 1.49 | 33.0056 | 33.2887 | 32.987 | 0 |
| 1722357000 | 32.7792 | -0.06 | -0.18 | 32.8947 | 33.0568 | 32.6881 | 0 |
| 1722270600 | 32.8375 | 0.01 | 0.03 | 33.0095 | 33.1194 | 32.809199 | 0 |
| 1722011400 | 32.8275 | 0.04 | 0.11 | 32.644199 | 32.9093 | 32.6347 | 0 |
| 1721925000 | 32.7922 | 0 | 0.00 | 32.7424 | 32.845399 | 32.4354 | 0 |
| 1721838600 | 32.7919 | -0.71 | -2.12 | 33.1931 | 33.2262 | 32.7762 | 0 |
| 1721752200 | 33.5021 | 0.29 | 0.88 | 33.3375 | 33.5069 | 33.259999 | 0 |
| 1721665800 | 33.208399 | 0.15 | 0.46 | 33.1211 | 33.3878 | 33.059199 | 0 |
| 1721406600 | 33.0549 | -0.1 | -0.31 | 33.178199 | 33.313499 | 33.0549 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
