NXTSP50UE4 USD INAV (I1AY)
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 | 0.0898 | 0.796409947142 | 11.2756 | 11.5243 | 11.1199 | 0 | 0 | IX |
| 4 | -0.0684 | -0.598226311463 | 11.4338 | 11.6299 | 11.1199 | 0 | 0 | IX |
| 12 | 0.5176 | 4.77147440034 | 10.8478 | 11.6299 | 10.8392 | 0 | 0 | IX |
| 26 | 0.9721 | 9.35314096581 | 10.3933 | 11.6299 | 9.7482 | 0 | 0 | IX |
| 52 | 2.3934 | 26.6763263486 | 8.972 | 11.6299 | 8.8466 | 0 | 0 | IX |
| 156 | 3.6879 | 48.0351676978 | 7.6775 | 11.6299 | 7.5734 | 0 | 0 | IX |
| 260 | 3.6879 | 48.0351676978 | 7.6775 | 11.6299 | 7.5734 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 11.3326 | -0.05 | -0.47 | 11.313 | 11.3408 | 11.2609 | 0 |
| 1734715800 | 11.3866 | 0.11 | 1.00 | 11.2756 | 11.3866 | 11.1199 | 0 |
| 1734629400 | 11.2741 | -0.29 | -2.52 | 11.5671 | 11.5698 | 11.2235 | 0 |
| 1734543000 | 11.5653 | 0.02 | 0.13 | 11.5402 | 11.5775 | 11.5213 | 0 |
| 1734456600 | 11.55 | -0.03 | -0.25 | 11.5847 | 11.5864 | 11.5149 | 0 |
| 1734370200 | 11.5784 | 0.05 | 0.41 | 11.5408 | 11.5917 | 11.537 | 0 |
| 1734111000 | 11.5314 | -0.05 | -0.42 | 11.5399 | 11.5922 | 11.516 | 0 |
| 1734024600 | 11.5795 | -0.03 | -0.24 | 11.602 | 11.6048 | 11.5544 | 0 |
| 1733938200 | 11.6068 | 0.07 | 0.58 | 11.5082 | 11.6075 | 11.5059 | 0 |
| 1733851800 | 11.5395 | -0.02 | -0.21 | 11.5422 | 11.5639 | 11.5377 | 0 |
| 1733765400 | 11.5643 | -0.04 | -0.39 | 11.6128 | 11.6188 | 11.5447 | 0 |
| 1733506200 | 11.6091 | 0.01 | 0.08 | 11.5826 | 11.6299 | 11.5793 | 0 |
| 1733419800 | 11.6001 | 0.03 | 0.23 | 11.6015 | 11.6124 | 11.5881 | 0 |
| 1733333400 | 11.5735 | 0.07 | 0.62 | 11.5328 | 11.5809 | 11.53 | 0 |
| 1733247000 | 11.5027 | -0.02 | -0.20 | 11.528 | 11.5319 | 11.502 | 0 |
| 1733160600 | 11.5253 | 0.02 | 0.19 | 11.4991 | 11.5286 | 11.4969 | 0 |
| 1732901400 | 11.5039 | 0.07 | 0.62 | 11.4338 | 11.5039 | 11.4322 | 0 |
| 1732815000 | 11.433 | 0 | 0.02 | 11.433 | 11.4352 | 11.4302 | 0 |
| 1732728600 | 11.4305 | -0.02 | -0.19 | 11.476 | 11.4804 | 11.425 | 0 |
| 1732642200 | 11.4519 | 0.05 | 0.45 | 11.4126 | 11.4536 | 11.4067 | 0 |
| 1732555800 | 11.4005 | 0.06 | 0.49 | 11.3756 | 11.4731 | 11.3717 | 0 |
| 1732296600 | 11.3453 | 0.04 | 0.37 | 11.3367 | 11.3809 | 11.3307 | 0 |
| 1732210200 | 11.304 | 0.09 | 0.80 | 11.2756 | 11.3322 | 11.2179 | 0 |
| 1732123800 | 11.214 | -0.03 | -0.28 | 11.2738 | 11.2755 | 11.1682 | 0 |
| 1732037400 | 11.2458 | -0.01 | -0.09 | 11.2281 | 11.2509 | 11.1596 | 0 |
| 1731951000 | 11.2556 | 0.06 | 0.57 | 11.1857 | 11.2558 | 11.1781 | 0 |
| 1731691800 | 11.1915 | -0.2 | -1.78 | 11.3335 | 11.3356 | 11.1876 | 0 |
| 1731605400 | 11.3942 | -0.02 | -0.14 | 11.4023 | 11.417 | 11.3671 | 0 |
| 1731519000 | 11.4099 | 0.02 | 0.16 | 11.3974 | 11.4227 | 11.3655 | 0 |
| 1731432600 | 11.3921 | -0.05 | -0.47 | 11.4302 | 11.4458 | 11.392 | 0 |
| 1731346200 | 11.4459 | 0.03 | 0.29 | 11.4185 | 11.4638 | 11.4169 | 0 |
| 1731087000 | 11.4127 | 0.05 | 0.46 | 11.3758 | 11.4226 | 11.3732 | 0 |
| 1731000600 | 11.3605 | 0.12 | 1.08 | 11.2899 | 11.3635 | 11.2879 | 0 |
| 1730914200 | 11.2391 | 0.26 | 2.37 | 11.0111 | 11.2469 | 11.0085 | 0 |
| 1730827800 | 10.9788 | 0.1 | 0.95 | 10.8778 | 10.988 | 10.8768 | 0 |
| 1730741400 | 10.8758 | -0.07 | -0.65 | 10.9083 | 10.93 | 10.8719 | 0 |
| 1730482200 | 10.9469 | 0.03 | 0.29 | 10.8635 | 10.9896 | 10.8619 | 0 |
| 1730395800 | 10.9153 | -0.21 | -1.85 | 11.0692 | 11.0708 | 10.889 | 0 |
| 1730309400 | 11.1212 | 0.02 | 0.15 | 11.1051 | 11.1387 | 11.065 | 0 |
| 1730223000 | 11.1049 | -0 | -0.01 | 11.0872 | 11.1136 | 11.047 | 0 |
| 1730136600 | 11.106 | -0.01 | -0.10 | 11.0579 | 11.1232 | 11.0563 | 0 |
| 1729873800 | 11.1172 | 0.07 | 0.67 | 11.0611 | 11.161 | 11.0606 | 0 |
| 1729787400 | 11.0432 | -0.02 | -0.22 | 11.0373 | 11.0745 | 11.0333 | 0 |
| 1729701000 | 11.0676 | -0.05 | -0.48 | 11.1398 | 11.1409 | 11.0545 | 0 |
| 1729614600 | 11.121 | 0.01 | 0.11 | 11.145 | 11.1465 | 11.0841 | 0 |
| 1729528200 | 11.1085 | -0.05 | -0.42 | 11.1653 | 11.1697 | 11.0905 | 0 |
| 1729269000 | 11.1552 | -0 | -0.04 | 11.1208 | 11.162 | 11.1199 | 0 |
| 1729182600 | 11.1594 | 0.07 | 0.63 | 11.1222 | 11.1912 | 11.1191 | 0 |
| 1729096200 | 11.0894 | -0.03 | -0.25 | 11.0702 | 11.0982 | 11.0555 | 0 |
| 1729009800 | 11.1168 | -0.01 | -0.13 | 11.1546 | 11.1744 | 11.1015 | 0 |
| 1728923400 | 11.131 | 0.06 | 0.58 | 11.069 | 11.148 | 11.0679 | 0 |
| 1728664200 | 11.0673 | 0.06 | 0.51 | 11.0025 | 11.0761 | 10.9961 | 0 |
| 1728577800 | 11.0114 | 0 | 0.03 | 11.0253 | 11.0283 | 10.9759 | 0 |
| 1728491400 | 11.0079 | 0.08 | 0.75 | 10.946 | 11.0098 | 10.934 | 0 |
| 1728405000 | 10.9256 | 0.01 | 0.11 | 10.8407 | 10.9325 | 10.8392 | 0 |
| 1728318600 | 10.9138 | 0.04 | 0.37 | 10.9456 | 10.9475 | 10.8979 | 0 |
| 1728059400 | 10.8741 | 0.02 | 0.14 | 10.8478 | 10.9331 | 10.8448 | 0 |
| 1727973000 | 10.8587 | -0.02 | -0.16 | 10.8761 | 10.8805 | 10.8192 | 0 |
| 1727886600 | 10.8756 | 0.01 | 0.11 | 10.861 | 10.8761 | 10.7902 | 0 |
| 1727800200 | 10.8635 | -0.04 | -0.40 | 10.9081 | 10.9415 | 10.8046 | 0 |
| 1727713800 | 10.9071 | -0.04 | -0.36 | 10.9464 | 10.9488 | 10.8905 | 0 |
| 1727454600 | 10.9469 | 0.03 | 0.24 | 10.9312 | 10.9648 | 10.9268 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
