NXTSP50UE4 USD INAV (I1AY)
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 | -0.1367 | -1.28957397834 | 10.6004 | 10.7601 | 10.4608 | 0 | 0 | IX |
| 4 | 0.0799 | 0.769467824881 | 10.3838 | 10.7601 | 10.3343 | 0 | 0 | IX |
| 12 | 0.9053 | 9.47125041848 | 9.5584 | 10.7601 | 9.4919 | 0 | 0 | IX |
| 26 | 1.4384 | 15.9374203628 | 9.0253 | 10.7601 | 9.0241 | 0 | 0 | IX |
| 52 | 1.9213 | 22.4913373291 | 8.5424 | 10.7601 | 7.7481 | 0 | 0 | IX |
| 156 | 2.7862 | 36.2904591338 | 7.6775 | 10.7601 | 7.5734 | 0 | 0 | IX |
| 260 | 2.7862 | 36.2904591338 | 7.6775 | 10.7601 | 7.5734 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 10.5492 | -0.08 | -0.78 | 10.6084 | 10.657 | 10.5363 | 0 |
| 1721233800 | 10.6324 | -0.09 | -0.85 | 10.7577 | 10.7601 | 10.6249 | 0 |
| 1721147400 | 10.7234 | -0.01 | -0.10 | 10.6897 | 10.7491 | 10.6883 | 0 |
| 1721061000 | 10.7342 | 0.04 | 0.35 | 10.6597 | 10.7564 | 10.6586 | 0 |
| 1720801800 | 10.6966 | 0.08 | 0.80 | 10.6004 | 10.6999 | 10.5985 | 0 |
| 1720715400 | 10.6122 | -0.02 | -0.14 | 10.6941 | 10.7082 | 10.5985 | 0 |
| 1720629000 | 10.6272 | 0.04 | 0.35 | 10.5866 | 10.6272 | 10.5846 | 0 |
| 1720542600 | 10.5905 | 0.02 | 0.16 | 10.5768 | 10.6064 | 10.5758 | 0 |
| 1720456200 | 10.5738 | 0.03 | 0.32 | 10.5658 | 10.5958 | 10.5639 | 0 |
| 1720197000 | 10.5398 | 0.03 | 0.31 | 10.5084 | 10.5403 | 10.5006 | 0 |
| 1720110600 | 10.507 | 0.03 | 0.26 | 10.5065 | 10.5084 | 10.506 | 0 |
| 1720024200 | 10.4798 | 0.08 | 0.73 | 10.4539 | 10.4847 | 10.4527 | 0 |
| 1719937800 | 10.4038 | 0.04 | 0.42 | 10.3891 | 10.4079 | 10.3599 | 0 |
| 1719851400 | 10.36 | -0.07 | -0.71 | 10.3615 | 10.3972 | 10.3377 | 0 |
| 1719592200 | 10.4342 | 0.06 | 0.55 | 10.4038 | 10.4811 | 10.4027 | 0 |
| 1719505800 | 10.3769 | 0.01 | 0.09 | 10.3933 | 10.4161 | 10.375 | 0 |
| 1719419400 | 10.368 | 0 | 0.04 | 10.3769 | 10.3789 | 10.3445 | 0 |
| 1719333000 | 10.3638 | -0.04 | -0.34 | 10.3352 | 10.3702 | 10.3343 | 0 |
| 1719246600 | 10.3992 | 0.02 | 0.20 | 10.3685 | 10.4156 | 10.3576 | 0 |
| 1718987400 | 10.3786 | -0.04 | -0.40 | 10.3838 | 10.3857 | 10.3446 | 0 |
| 1718901000 | 10.4208 | 0.01 | 0.09 | 10.4097 | 10.4429 | 10.4081 | 0 |
| 1718814600 | 10.411 | 0.02 | 0.15 | 10.4096 | 10.4111 | 10.4081 | 0 |
| 1718728200 | 10.3954 | 0.07 | 0.68 | 10.3834 | 10.4064 | 10.3795 | 0 |
| 1718641800 | 10.3252 | 0.06 | 0.56 | 10.3042 | 10.3276 | 10.2848 | 0 |
| 1718382600 | 10.268 | -0.02 | -0.15 | 10.3073 | 10.3092 | 10.2516 | 0 |
| 1718296200 | 10.2832 | -0.02 | -0.22 | 10.281 | 10.3128 | 10.2591 | 0 |
| 1718209800 | 10.3054 | 0.17 | 1.63 | 10.1943 | 10.3281 | 10.193 | 0 |
| 1718123400 | 10.1397 | -0.01 | -0.11 | 10.1667 | 10.169 | 10.1036 | 0 |
| 1718037000 | 10.1508 | -0 | -0.04 | 10.1403 | 10.1525 | 10.1111 | 0 |
| 1717777800 | 10.1544 | 0.01 | 0.12 | 10.1511 | 10.1832 | 10.1112 | 0 |
| 1717691400 | 10.1421 | 0.03 | 0.33 | 10.1516 | 10.1664 | 10.1419 | 0 |
| 1717605000 | 10.1087 | 0.13 | 1.29 | 10.0327 | 10.1098 | 10.0317 | 0 |
| 1717518600 | 9.9797999 | -0.01 | -0.11 | 10.0174 | 10.0188 | 9.9735 | 0 |
| 1717432200 | 9.9909 | 0.12 | 1.22 | 10.0058 | 10.0512 | 9.9872 | 0 |
| 1717173000 | 9.8707999 | -0.08 | -0.80 | 9.9248 | 9.9634 | 9.8657 | 0 |
| 1717086600 | 9.95 | -0.05 | -0.46 | 9.984 | 9.9859 | 9.9286999 | 0 |
| 1717000200 | 9.9955 | -0.07 | -0.67 | 10.0573 | 10.0587 | 9.975 | 0 |
| 1716913800 | 10.0631 | 0.01 | 0.08 | 10.0546 | 10.075 | 10.0462 | 0 |
| 1716827400 | 10.0548 | -0 | -0.00 | 10.0548 | 10.0562 | 10.0534 | 0 |
| 1716568200 | 10.0551 | -0.03 | -0.27 | 9.9848 | 10.0662 | 9.9839 | 0 |
| 1716481800 | 10.0827 | 0 | 0.01 | 10.059 | 10.1233 | 10.0459 | 0 |
| 1716395400 | 10.0814 | 0.01 | 0.12 | 10.0851 | 10.0892 | 10.0763 | 0 |
| 1716309000 | 10.0691 | -0.02 | -0.16 | 10.0607 | 10.0771 | 10.0408 | 0 |
| 1716222600 | 10.0853 | 0.05 | 0.51 | 10.0513 | 10.0926 | 10.0489 | 0 |
| 1715963400 | 10.034 | -0.05 | -0.48 | 10.0394 | 10.0535 | 10.0325 | 0 |
| 1715877000 | 10.0823 | 0.06 | 0.56 | 10.0586 | 10.0909 | 10.0578 | 0 |
| 1715790600 | 10.0265 | 0.13 | 1.31 | 9.9414 | 10.0285 | 9.9395 | 0 |
| 1715704200 | 9.8972 | 0 | 0.05 | 9.892 | 9.9191 | 9.8901 | 0 |
| 1715617800 | 9.8923 | 0.02 | 0.22 | 9.8931 | 9.9204 | 9.8859 | 0 |
| 1715358600 | 9.8703 | 0.02 | 0.16 | 9.8768 | 9.9239 | 9.8699999 | 0 |
| 1715272200 | 9.8547999 | 0.04 | 0.41 | 9.8255 | 9.8646 | 9.8123 | 0 |
| 1715185800 | 9.8145 | -0.02 | -0.24 | 9.8239 | 9.8303 | 9.7856 | 0 |
| 1715099400 | 9.8379999 | 0.07 | 0.72 | 9.8107 | 9.8402999 | 9.8094 | 0 |
| 1715013000 | 9.7676 | 0.07 | 0.77 | 9.7101 | 9.773 | 9.7091 | 0 |
| 1714753800 | 9.6926 | 0.15 | 1.59 | 9.5894 | 9.7255 | 9.5872 | 0 |
| 1714667400 | 9.5405 | -0.07 | -0.77 | 9.5015 | 9.5741 | 9.4919 | 0 |
| 1714494600 | 9.6146 | -0.07 | -0.67 | 9.6873 | 9.6887 | 9.6131 | 0 |
| 1714408200 | 9.6796 | 0.01 | 0.15 | 9.6563 | 9.6973 | 9.6545 | 0 |
| 1714149000 | 9.6649 | 0.18 | 1.88 | 9.5584 | 9.6748999 | 9.5571 | 0 |
| 1714062600 | 9.4863 | -0.09 | -0.90 | 9.6027 | 9.605 | 9.451 | 0 |
| 1713976200 | 9.5723 | -0.01 | -0.10 | 9.5996 | 9.6335 | 9.5714 | 0 |
| 1713889800 | 9.5817 | 0.15 | 1.63 | 9.4866 | 9.5954 | 9.4852 | 0 |
| 1713803400 | 9.4279 | -0.03 | -0.28 | 9.4042999 | 9.4583 | 9.4029 | 0 |
| 1713544200 | 9.4548 | -0.1 | -1.01 | 9.4873999 | 9.5012 | 9.4454 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
