IN XTK MSCI USA CON ST LS (I1CP)
DBI
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.401 | 1.10920250829 | 36.1521 | 36.9427 | 35.7713 | 0 | 0 | IX |
4 | -0.8034 | -2.15062974315 | 37.3565 | 37.3565 | 35.7713 | 0 | 0 | IX |
12 | 0.8766 | 2.45707959021 | 35.6765 | 38.0691 | 35.0562 | 0 | 0 | IX |
26 | 2.3646 | 6.91636076458 | 34.1885 | 38.0691 | 33.8914 | 0 | 0 | IX |
52 | 4.2082 | 13.0103973115 | 32.3449 | 38.0691 | 31.9377 | 0 | 0 | IX |
156 | 2.9917 | 8.91410966169 | 33.5614 | 38.0691 | 30.18 | 0 | 0 | IX |
260 | 2.9917 | 8.91410966169 | 33.5614 | 38.0691 | 30.18 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736789400 | 36.5289 | 0.06 | 0.17 | 36.6033 | 36.7742 | 36.4643 | 0 |
1736530200 | 36.4663 | -0.27 | -0.73 | 36.7374 | 36.9427 | 36.3838 | 0 |
1736443800 | 36.733 | 0.42 | 1.16 | 36.5497 | 36.8791 | 36.5497 | 0 |
1736357400 | 36.3124 | 0.39 | 1.09 | 35.862 | 36.4657 | 35.8533 | 0 |
1736271000 | 35.9204 | -0.24 | -0.67 | 36.1521 | 36.1801 | 35.7713 | 0 |
1736184600 | 36.163 | -0.51 | -1.40 | 36.6946 | 36.699 | 36.0901 | 0 |
1735925400 | 36.6747 | -0.1 | -0.26 | 36.7934 | 36.8045 | 36.4381 | 0 |
1735839000 | 36.7712 | 0.4 | 1.10 | 36.28 | 36.9469 | 36.28 | 0 |
1735579800 | 36.3699 | -0.17 | -0.48 | 36.5376 | 36.5951 | 36.2669 | 0 |
1735320600 | 36.5443 | 0.29 | 0.80 | 36.31 | 36.9735 | 36.31 | 0 |
1734975000 | 36.2533 | -0.56 | -1.51 | 36.8307 | 36.8374 | 36.2264 | 0 |
1734715800 | 36.8085 | -0.05 | -0.12 | 36.8282 | 36.8817 | 36.48 | 0 |
1734629400 | 36.854 | -0.11 | -0.29 | 36.9302 | 37.0747 | 36.6168 | 0 |
1734543000 | 36.9615 | -0.04 | -0.10 | 37.0561 | 37.1537 | 36.8156 | 0 |
1734456600 | 37.0001 | -0.4 | -1.06 | 37.3565 | 37.3565 | 37.0001 | 0 |
1734370200 | 37.3972 | -0.26 | -0.69 | 37.6692 | 37.6805 | 37.3156 | 0 |
1734111000 | 37.6556 | 0.22 | 0.57 | 37.522 | 37.6792 | 37.154 | 0 |
1734024600 | 37.4404 | 0.01 | 0.01 | 37.4693 | 37.5084 | 37.0013 | 0 |
1733938200 | 37.4352 | 0.11 | 0.28 | 37.3183 | 37.5581 | 37.2707 | 0 |
1733851800 | 37.3297 | 0.28 | 0.76 | 37.0732 | 37.3319 | 36.9727 | 0 |
1733765400 | 37.0486 | -0.46 | -1.24 | 37.4621 | 37.4994 | 36.9762 | 0 |
1733506200 | 37.5119 | 0.17 | 0.46 | 37.366 | 37.666 | 37.2768 | 0 |
1733419800 | 37.3412 | 0.01 | 0.03 | 37.3058 | 37.6206 | 37.205 | 0 |
1733333400 | 37.3306 | -0.27 | -0.71 | 37.5401 | 37.6401 | 37.2425 | 0 |
1733247000 | 37.5967 | -0.23 | -0.61 | 37.79 | 37.8524 | 37.5224 | 0 |
1733160600 | 37.8264 | 0.17 | 0.46 | 37.5316 | 38.0691 | 37.5202 | 0 |
1732901400 | 37.6539 | -0.02 | -0.05 | 37.5611 | 37.6585 | 37.4984 | 0 |
1732815000 | 37.6743 | -0.06 | -0.17 | 37.7231 | 37.7231 | 37.5969 | 0 |
1732728600 | 37.739 | -0.05 | -0.13 | 37.8434 | 37.8939 | 37.6704 | 0 |
1732642200 | 37.7877 | 0.27 | 0.72 | 37.5479 | 37.8013 | 37.5082 | 0 |
1732555800 | 37.5164 | -0.1 | -0.26 | 37.6475 | 37.761 | 37.5164 | 0 |
1732296600 | 37.6158 | 0.63 | 1.70 | 37.0841 | 37.6647 | 37.0841 | 0 |
1732210200 | 36.9863 | 0.75 | 2.08 | 36.2709 | 37.0152 | 36.2709 | 0 |
1732123800 | 36.2339 | -0.26 | -0.71 | 36.4152 | 36.5425 | 36.0973 | 0 |
1732037400 | 36.4939 | 0.14 | 0.38 | 36.3051 | 36.609 | 36.2689 | 0 |
1731951000 | 36.3573 | 0.11 | 0.31 | 36.2375 | 36.4254 | 36.1442 | 0 |
1731691800 | 36.244 | -0.18 | -0.49 | 36.5093 | 36.5093 | 36.1647 | 0 |
1731605400 | 36.4239 | 0.13 | 0.37 | 36.445 | 36.6303 | 36.2835 | 0 |
1731519000 | 36.2905 | 0.13 | 0.37 | 36.1513 | 36.3036 | 36.0936 | 0 |
1731432600 | 36.1563 | 0.25 | 0.69 | 35.9116 | 36.2251 | 35.8861 | 0 |
1731346200 | 35.9074 | 0.14 | 0.39 | 35.7175 | 36.2126 | 35.7132 | 0 |
1731087000 | 35.7692 | 0.53 | 1.51 | 35.2036 | 35.7756 | 35.1993 | 0 |
1731000600 | 35.2384 | -0.09 | -0.26 | 35.2744 | 35.3197 | 35.0562 | 0 |
1730914200 | 35.3316 | -0.03 | -0.10 | 36.1523 | 36.3137 | 35.1859 | 0 |
1730827800 | 35.366 | 0.05 | 0.14 | 35.3534 | 35.4475 | 35.1604 | 0 |
1730741400 | 35.3178 | -0.08 | -0.24 | 35.4836 | 35.4921 | 35.2212 | 0 |
1730482200 | 35.4012 | -0.25 | -0.70 | 35.602 | 35.621 | 35.2337 | 0 |
1730395800 | 35.6506 | 0.3 | 0.84 | 35.4441 | 35.7329 | 35.1813 | 0 |
1730309400 | 35.354 | -0.13 | -0.37 | 35.2662 | 35.467 | 35.1853 | 0 |
1730223000 | 35.4857 | -0.23 | -0.65 | 35.7445 | 35.7656 | 35.3843 | 0 |
1730136600 | 35.7173 | -0.16 | -0.45 | 35.8711 | 35.8841 | 35.7048 | 0 |
1729873800 | 35.8775 | -0.13 | -0.36 | 36.0628 | 36.0985 | 35.8698 | 0 |
1729787400 | 36.0074 | -0.06 | -0.17 | 36.1236 | 36.1942 | 35.9073 | 0 |
1729701000 | 36.0671 | 0.15 | 0.41 | 35.8801 | 36.1892 | 35.865 | 0 |
1729614600 | 35.9189 | 0.19 | 0.52 | 35.6765 | 36.0327 | 35.6667 | 0 |
1729528200 | 35.7322 | -0.18 | -0.49 | 35.8293 | 36.0175 | 35.7154 | 0 |
1729269000 | 35.9087 | 0.01 | 0.03 | 35.6801 | 35.9294 | 35.5696 | 0 |
1729182600 | 35.8978 | -0.01 | -0.02 | 36.0104 | 36.1747 | 35.8729 | 0 |
1729096200 | 35.9042 | -0.06 | -0.16 | 36.1736 | 36.1888 | 35.8123 | 0 |
1729009800 | 35.9608 | 0.39 | 1.08 | 35.5394 | 36.165 | 35.5309 | 0 |
1728923400 | 35.5756 | 0.11 | 0.32 | 35.4361 | 35.6849 | 35.4297 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.