XCGBUE2C USD INAV (G86W)
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 | -0.2205 | -0.731571368851 | 30.1406 | 30.1596 | 29.8345 | 0 | 0 | IX |
| 4 | -0.4744 | -1.56080869894 | 30.3945 | 30.4616 | 29.8345 | 0 | 0 | IX |
| 12 | -0.4173 | -1.37552987402 | 30.3374 | 30.735 | 29.8345 | 0 | 0 | IX |
| 26 | 0.1784 | 0.599831213414 | 29.7417 | 30.9006 | 29.6601 | 0 | 0 | IX |
| 52 | 0.6724 | 2.29898419363 | 29.2477 | 30.9006 | 28.6327 | 0 | 0 | IX |
| 156 | 1.8471 | 6.57963167456 | 28.073 | 30.9006 | 27.0241 | 0 | 0 | IX |
| 260 | 1.8471 | 6.57963167456 | 28.073 | 30.9006 | 27.0241 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 29.928 | -0.06 | -0.21 | 29.9452 | 29.9865 | 29.9104 | 0 |
| 1736530200 | 29.9897 | -0.14 | -0.45 | 30.1146 | 30.1146 | 29.8345 | 0 |
| 1736443800 | 30.1248 | 0.02 | 0.06 | 30.0847 | 30.1393 | 30.0595 | 0 |
| 1736357400 | 30.1061 | 0.07 | 0.23 | 30.1105 | 30.1197 | 30.0086 | 0 |
| 1736271000 | 30.0368 | -0.12 | -0.39 | 30.1406 | 30.1596 | 30.0035 | 0 |
| 1736184600 | 30.1545 | -0.03 | -0.11 | 30.1992 | 30.2332 | 30.131 | 0 |
| 1735925400 | 30.1873 | -0.01 | -0.05 | 30.2554 | 30.2717 | 30.1785 | 0 |
| 1735839000 | 30.201 | 0.16 | 0.54 | 30.2289 | 30.3233 | 30.1848 | 0 |
| 1735579800 | 30.0375 | -0.17 | -0.55 | 30.1773 | 30.214 | 29.9855 | 0 |
| 1735320600 | 30.204 | 0.03 | 0.09 | 30.2587 | 30.2587 | 30.1383 | 0 |
| 1734975000 | 30.1755 | -0.11 | -0.37 | 30.1916 | 30.2287 | 30.1601 | 0 |
| 1734715800 | 30.2873 | 0.12 | 0.38 | 30.1725 | 30.3047 | 30.1213 | 0 |
| 1734629400 | 30.1721 | -0.24 | -0.78 | 30.2566 | 30.289 | 30.1417 | 0 |
| 1734543000 | 30.4097 | -0.03 | -0.11 | 30.4319 | 30.4616 | 30.3817 | 0 |
| 1734456600 | 30.4432 | 0.03 | 0.09 | 30.3945 | 30.4599 | 30.3622 | 0 |
| 1734370200 | 30.415 | -0.05 | -0.15 | 30.4414 | 30.4825 | 30.3918 | 0 |
| 1734111000 | 30.4605 | -0.09 | -0.29 | 30.5438 | 30.5446 | 30.4368 | 0 |
| 1734024600 | 30.5504 | -0.12 | -0.39 | 30.5804 | 30.5934 | 30.5109 | 0 |
| 1733938200 | 30.6714 | 0.03 | 0.11 | 30.6444 | 30.6796 | 30.5902 | 0 |
| 1733851800 | 30.6368 | -0.02 | -0.06 | 30.6487 | 30.6581 | 30.6013 | 0 |
| 1733765400 | 30.6541 | -0.01 | -0.04 | 30.6772 | 30.7201 | 30.6339 | 0 |
| 1733506200 | 30.6657 | 0.04 | 0.14 | 30.6439 | 30.735 | 30.6221 | 0 |
| 1733419800 | 30.6222 | 0.01 | 0.04 | 30.6639 | 30.6698 | 30.5879 | 0 |
| 1733333400 | 30.6113 | 0.02 | 0.05 | 30.5423 | 30.6496 | 30.5097 | 0 |
| 1733247000 | 30.5963 | -0.03 | -0.08 | 30.5821 | 30.6592 | 30.557 | 0 |
| 1733160600 | 30.6221 | 0.04 | 0.13 | 30.5669 | 30.6367 | 30.5281 | 0 |
| 1732901400 | 30.5825 | 0.05 | 0.17 | 30.5377 | 30.6183 | 30.5295 | 0 |
| 1732815000 | 30.5317 | 0.04 | 0.12 | 30.4627 | 30.5367 | 30.454 | 0 |
| 1732728600 | 30.4965 | 0.14 | 0.45 | 30.4425 | 30.5472 | 30.4264 | 0 |
| 1732642200 | 30.3591 | -0.05 | -0.16 | 30.4275 | 30.4743 | 30.3279 | 0 |
| 1732555800 | 30.4069 | 0.17 | 0.57 | 30.3211 | 30.4883 | 30.3178 | 0 |
| 1732296600 | 30.2331 | 0.02 | 0.06 | 30.2661 | 30.2852 | 30.1908 | 0 |
| 1732210200 | 30.2155 | -0.04 | -0.13 | 30.2313 | 30.3048 | 30.2155 | 0 |
| 1732123800 | 30.2538 | -0.01 | -0.05 | 30.2476 | 30.2607 | 30.1946 | 0 |
| 1732037400 | 30.2678 | 0.05 | 0.16 | 30.254 | 30.3203 | 30.2466 | 0 |
| 1731951000 | 30.2199 | 0.06 | 0.21 | 30.2318 | 30.2318 | 30.14 | 0 |
| 1731691800 | 30.1557 | -0.08 | -0.27 | 30.1979 | 30.226 | 30.1259 | 0 |
| 1731605400 | 30.2366 | -0.01 | -0.03 | 30.1931 | 30.2662 | 30.1624 | 0 |
| 1731519000 | 30.2464 | -0.01 | -0.02 | 30.2567 | 30.4207 | 30.2109 | 0 |
| 1731432600 | 30.2516 | -0.13 | -0.43 | 30.3882 | 30.3882 | 30.2516 | 0 |
| 1731346200 | 30.3825 | 0.01 | 0.03 | 30.3722 | 30.4045 | 30.3454 | 0 |
| 1731087000 | 30.3743 | 0.05 | 0.16 | 30.3632 | 30.4431 | 30.3564 | 0 |
| 1731000600 | 30.3263 | 0.15 | 0.51 | 30.2167 | 30.3323 | 30.1517 | 0 |
| 1730914200 | 30.172 | -0.06 | -0.21 | 30.3523 | 30.3523 | 30.1226 | 0 |
| 1730827800 | 30.2358 | -0.06 | -0.20 | 30.2934 | 30.299 | 30.2241 | 0 |
| 1730741400 | 30.2978 | 0.08 | 0.26 | 30.2661 | 30.3288 | 30.2281 | 0 |
| 1730482200 | 30.2207 | -0.03 | -0.11 | 30.2894 | 30.3725 | 30.2121 | 0 |
| 1730395800 | 30.2534 | -0.08 | -0.26 | 30.2985 | 30.3233 | 30.1868 | 0 |
| 1730309400 | 30.3327 | 0.11 | 0.35 | 30.3487 | 30.3993 | 30.2823 | 0 |
| 1730223000 | 30.2268 | -0.04 | -0.13 | 30.2996 | 30.2996 | 30.215 | 0 |
| 1730136600 | 30.2668 | -0.08 | -0.27 | 30.2775 | 30.3368 | 30.2591 | 0 |
| 1729873800 | 30.3494 | -0.01 | -0.04 | 30.3845 | 30.4002 | 30.3438 | 0 |
| 1729787400 | 30.361 | 0.06 | 0.19 | 30.3626 | 30.3784 | 30.3079 | 0 |
| 1729701000 | 30.3026 | -0.03 | -0.08 | 30.3317 | 30.3347 | 30.2618 | 0 |
| 1729614600 | 30.3283 | -0.05 | -0.16 | 30.3374 | 30.4093 | 30.3227 | 0 |
| 1729528200 | 30.376 | -0.17 | -0.57 | 30.5261 | 30.5328 | 30.369 | 0 |
| 1729269000 | 30.55 | -0 | -0.01 | 30.5473 | 30.569 | 30.4945 | 0 |
| 1729182600 | 30.5526 | -0.07 | -0.24 | 30.6288 | 30.6414 | 30.5336 | 0 |
| 1729096200 | 30.6255 | 0.07 | 0.22 | 30.6109 | 30.6467 | 30.5922 | 0 |
| 1729009800 | 30.5592 | 0.11 | 0.36 | 30.4979 | 30.5845 | 30.4951 | 0 |
| 1728923400 | 30.4501 | -0.04 | -0.14 | 30.4701 | 30.5012 | 30.4336 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
