XCBSDSPU1D USD INAV (I1AV)
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 | -0.0212 | -0.117419647852 | 18.0549 | 18.1143 | 17.9689 | 0 | 0 | IX |
| 4 | -0.2141 | -1.17329212289 | 18.2478 | 18.3027 | 17.9259 | 0 | 0 | IX |
| 12 | -0.0849 | -0.468579250052 | 18.1186 | 18.3027 | 17.9259 | 0 | 0 | IX |
| 26 | -0.1218 | -0.670871085897 | 18.1555 | 18.3027 | 17.9259 | 0 | 0 | IX |
| 52 | 0.3515 | 1.98787481196 | 17.6822 | 18.3268 | 17.5778 | 0 | 0 | IX |
| 156 | 0.5629 | 3.22194747808 | 17.4708 | 18.3268 | 17.1618 | 0 | 0 | IX |
| 260 | 0.5629 | 3.22194747808 | 17.4708 | 18.3268 | 17.1618 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 18.0388 | 0.01 | 0.08 | 18.0261 | 18.0532 | 18.0019 | 0 |
| 1741800600 | 18.0244 | -0.03 | -0.19 | 18.0528 | 18.0761 | 17.9689 | 0 |
| 1741714200 | 18.0593 | 0 | 0.02 | 18.0927 | 18.1003 | 18.02 | 0 |
| 1741627800 | 18.0561 | -0.02 | -0.10 | 18.0541 | 18.0952 | 18.0415 | 0 |
| 1741368600 | 18.074 | 0.04 | 0.20 | 18.0549 | 18.1143 | 17.9744 | 0 |
| 1741282200 | 18.0377 | -0.04 | -0.22 | 18.0343 | 18.0881 | 18.0131 | 0 |
| 1741195800 | 18.078 | -0.01 | -0.04 | 18.0575 | 18.0928 | 18.0406 | 0 |
| 1741109400 | 18.0856 | 0.04 | 0.22 | 18.0541 | 18.0918 | 18.0515 | 0 |
| 1741023000 | 18.0463 | 0.02 | 0.13 | 18.0211 | 18.0602 | 18.0079 | 0 |
| 1740763800 | 18.0223 | -0 | -0.01 | 18.0251 | 18.0481 | 18.0152 | 0 |
| 1740677400 | 18.0248 | -0.01 | -0.04 | 18.0262 | 18.0497 | 17.9951 | 0 |
| 1740591000 | 18.0329 | 0.01 | 0.07 | 18.0079 | 18.0355 | 18.0045 | 0 |
| 1740504600 | 18.0195 | 0.02 | 0.12 | 18.0094 | 18.0371 | 17.9946 | 0 |
| 1740418200 | 17.9984 | 0.04 | 0.20 | 18.0247 | 18.0247 | 17.9608 | 0 |
| 1740159000 | 17.9629 | -0 | -0.02 | 17.9593 | 17.984 | 17.9334 | 0 |
| 1740072600 | 17.9666 | 0.02 | 0.12 | 17.9513 | 17.9694 | 17.9351 | 0 |
| 1739986200 | 17.9449 | -0.33 | -1.81 | 17.9337 | 17.9518 | 17.9259 | 0 |
| 1739899800 | 18.276 | -0.01 | -0.07 | 18.2808 | 18.3027 | 18.2541 | 0 |
| 1739813400 | 18.2883 | 0.01 | 0.03 | 18.2749 | 18.3014 | 18.2528 | 0 |
| 1739554200 | 18.2822 | 0.05 | 0.28 | 18.2478 | 18.2993 | 18.246 | 0 |
| 1739467800 | 18.2311 | 0 | 0.02 | 18.234 | 18.2593 | 18.221 | 0 |
| 1739381400 | 18.2271 | -0.02 | -0.09 | 18.2244 | 18.2547 | 18.1204 | 0 |
| 1739295000 | 18.2427 | -0.01 | -0.04 | 18.2418 | 18.2588 | 18.2238 | 0 |
| 1739208600 | 18.2507 | 0.02 | 0.13 | 18.2368 | 18.2624 | 18.2123 | 0 |
| 1738949400 | 18.2263 | -0.04 | -0.19 | 18.2559 | 18.2764 | 18.103 | 0 |
| 1738863000 | 18.2619 | -0.01 | -0.06 | 18.273 | 18.2847 | 18.2541 | 0 |
| 1738776600 | 18.2722 | 0.01 | 0.05 | 18.2575 | 18.295 | 18.2345 | 0 |
| 1738690200 | 18.2639 | 0.03 | 0.17 | 18.2242 | 18.2657 | 18.2079 | 0 |
| 1738603800 | 18.2324 | -0.02 | -0.13 | 17.9433 | 18.2904 | 17.9284 | 0 |
| 1738344600 | 18.2557 | 0.02 | 0.08 | 18.2476 | 18.2627 | 18.2292 | 0 |
| 1738258200 | 18.2404 | 0.01 | 0.05 | 18.2223 | 18.2673 | 18.2223 | 0 |
| 1738171800 | 18.2308 | -0.01 | -0.04 | 18.2466 | 18.2679 | 18.2213 | 0 |
| 1738085400 | 18.2373 | 0.03 | 0.15 | 18.2294 | 18.2455 | 18.2243 | 0 |
| 1737999000 | 18.2108 | -0 | -0.00 | 18.2096 | 18.2437 | 18.2 | 0 |
| 1737739800 | 18.2117 | 0.01 | 0.04 | 18.1967 | 18.2284 | 18.181 | 0 |
| 1737653400 | 18.2051 | -0 | -0.00 | 18.1865 | 18.2086 | 18.17 | 0 |
| 1737567000 | 18.206 | 0.01 | 0.04 | 18.1908 | 18.2095 | 18.1838 | 0 |
| 1737480600 | 18.1992 | 0.01 | 0.05 | 18.1822 | 18.2036 | 18.1804 | 0 |
| 1737394200 | 18.19 | 0.01 | 0.07 | 18.1701 | 18.2093 | 18.112 | 0 |
| 1737135000 | 18.1773 | -0.01 | -0.06 | 18.1781 | 18.21 | 18.1693 | 0 |
| 1737048600 | 18.1874 | 0.03 | 0.14 | 18.1571 | 18.1909 | 18.1373 | 0 |
| 1736962200 | 18.1621 | 0.06 | 0.36 | 18.114 | 18.2184 | 18.1023 | 0 |
| 1736875800 | 18.0977 | -0.01 | -0.04 | 18.1103 | 18.1403 | 18.0822 | 0 |
| 1736789400 | 18.1048 | -0.01 | -0.05 | 18.0865 | 18.1185 | 18.0802 | 0 |
| 1736530200 | 18.1146 | -0.05 | -0.26 | 18.1562 | 18.1562 | 17.9915 | 0 |
| 1736443800 | 18.1624 | 0.01 | 0.04 | 18.1379 | 18.1629 | 18.1267 | 0 |
| 1736357400 | 18.1555 | 0.01 | 0.07 | 18.1363 | 18.1651 | 18.1202 | 0 |
| 1736271000 | 18.1437 | 0.01 | 0.04 | 18.1381 | 18.1581 | 18.1235 | 0 |
| 1736184600 | 18.1357 | -0.01 | -0.04 | 18.1343 | 18.1697 | 18.1194 | 0 |
| 1735925400 | 18.1438 | -0 | -0.00 | 18.1523 | 18.1703 | 18.1311 | 0 |
| 1735839000 | 18.1444 | 0.13 | 0.70 | 18.1477 | 18.1847 | 18.1189 | 0 |
| 1735579800 | 18.0189 | -0.12 | -0.64 | 18.1232 | 18.1442 | 17.9876 | 0 |
| 1735320600 | 18.1347 | 0.03 | 0.17 | 18.1074 | 18.1414 | 18.0959 | 0 |
| 1734975000 | 18.1044 | -0.03 | -0.14 | 18.1131 | 18.1384 | 18.0944 | 0 |
| 1734715800 | 18.1299 | 0.03 | 0.17 | 18.1186 | 18.142 | 18.0775 | 0 |
| 1734629400 | 18.0995 | -0.06 | -0.33 | 18.0902 | 18.1191 | 18.0618 | 0 |
| 1734543000 | 18.159 | 0 | 0.00 | 18.1504 | 18.1808 | 18.1478 | 0 |
| 1734456600 | 18.1589 | -0.01 | -0.03 | 18.1444 | 18.1694 | 18.1409 | 0 |
| 1734370200 | 18.1648 | -0 | -0.03 | 18.1526 | 18.1806 | 18.1409 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
