IN XTK MSCI USA CON ST DL (I1CQ)
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 | 0.3753 | 0.853750085307 | 43.959 | 44.4579 | 43.9078 | 0 | 0 | IX |
| 4 | 0.1313 | 0.297038662534 | 44.203 | 44.5741 | 43.3556 | 0 | 0 | IX |
| 12 | 1.7033 | 3.99544932092 | 42.631 | 44.6377 | 42.2411 | 0 | 0 | IX |
| 26 | 3.2658 | 7.95208006136 | 41.0685 | 44.6377 | 40.6498 | 0 | 0 | IX |
| 52 | 2.6927 | 6.46637016829 | 41.6416 | 44.6377 | 36.7324 | 0 | 0 | IX |
| 156 | 3.067 | 7.4320345649 | 41.2673 | 44.6377 | 36.7324 | 0 | 0 | IX |
| 260 | 3.067 | 7.4320345649 | 41.2673 | 44.6377 | 36.7324 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 44.1713 | -0.05 | -0.12 | 43.9861 | 44.3122 | 43.9503 | 0 |
| 1721061000 | 44.2236 | -0.17 | -0.39 | 44.3441 | 44.3463 | 44.0815 | 0 |
| 1720801800 | 44.395 | 0.28 | 0.62 | 44.0956 | 44.4365 | 44.0488 | 0 |
| 1720715400 | 44.12 | 0.12 | 0.26 | 44.3788 | 44.4579 | 43.9078 | 0 |
| 1720629000 | 44.0036 | -0.07 | -0.17 | 43.959 | 44.1139 | 43.9549 | 0 |
| 1720542600 | 44.0772 | 0.05 | 0.12 | 44.1281 | 44.1874 | 43.9955 | 0 |
| 1720456200 | 44.0253 | 0.18 | 0.41 | 43.8278 | 44.2788 | 43.8278 | 0 |
| 1720197000 | 43.846 | 0.07 | 0.17 | 43.727 | 43.8683 | 43.5155 | 0 |
| 1720110600 | 43.771 | 0.19 | 0.43 | 43.6988 | 43.7832 | 43.6631 | 0 |
| 1720024200 | 43.5847 | 0.01 | 0.01 | 43.6274 | 43.8545 | 43.5388 | 0 |
| 1719937800 | 43.5787 | -0.04 | -0.10 | 43.6213 | 43.6335 | 43.3556 | 0 |
| 1719851400 | 43.6213 | -0.19 | -0.44 | 44.0439 | 44.1358 | 43.5649 | 0 |
| 1719592200 | 43.8149 | -0.15 | -0.33 | 44.0663 | 44.0759 | 43.7828 | 0 |
| 1719505800 | 43.9617 | -0.22 | -0.51 | 44.3165 | 44.3165 | 43.9199 | 0 |
| 1719419400 | 44.1857 | 0.05 | 0.10 | 44.1068 | 44.2271 | 43.8268 | 0 |
| 1719333000 | 44.1402 | -0.3 | -0.68 | 44.5497 | 44.5741 | 44.1402 | 0 |
| 1719246600 | 44.4444 | 0.36 | 0.81 | 44.1412 | 44.5539 | 44.0284 | 0 |
| 1718987400 | 44.0856 | 0.12 | 0.28 | 44.0074 | 44.3252 | 43.8964 | 0 |
| 1718901000 | 43.961 | -0.13 | -0.29 | 44.4325 | 44.4346 | 43.961 | 0 |
| 1718814600 | 44.0896 | -0.01 | -0.02 | 44.203 | 44.2133 | 43.994 | 0 |
| 1718728200 | 44.0986 | 0.29 | 0.65 | 43.8658 | 44.1398 | 43.8637 | 0 |
| 1718641800 | 43.8126 | 0.24 | 0.55 | 43.573 | 43.8872 | 43.3958 | 0 |
| 1718382600 | 43.573 | 0.14 | 0.32 | 43.2995 | 43.5811 | 43.2955 | 0 |
| 1718296200 | 43.4327 | -0.23 | -0.53 | 43.4889 | 43.5489 | 43.313 | 0 |
| 1718209800 | 43.664 | -0.23 | -0.52 | 43.9838 | 44.1505 | 43.649 | 0 |
| 1718123400 | 43.8925 | 0.03 | 0.08 | 44.0357 | 44.0573 | 43.6398 | 0 |
| 1718037000 | 43.8585 | -0.51 | -1.14 | 44.1714 | 44.2327 | 43.7706 | 0 |
| 1717777800 | 44.3653 | -0.13 | -0.28 | 44.5319 | 44.5401 | 44.171 | 0 |
| 1717691400 | 44.4911 | 0.39 | 0.89 | 44.2026 | 44.5196 | 44.1156 | 0 |
| 1717605000 | 44.0969 | 0 | 0.00 | 44.3197 | 44.3856 | 43.8926 | 0 |
| 1717518600 | 44.0966 | 0.26 | 0.59 | 43.8904 | 44.1442 | 43.7816 | 0 |
| 1717432200 | 43.8378 | 0.49 | 1.14 | 43.3629 | 44.0971 | 43.3529 | 0 |
| 1717173000 | 43.3429 | -0.02 | -0.05 | 43.2866 | 43.3844 | 43.0361 | 0 |
| 1717086600 | 43.3666 | 0.08 | 0.18 | 43.1543 | 43.4038 | 43.0922 | 0 |
| 1717000200 | 43.2885 | -0.13 | -0.29 | 43.4378 | 43.4634 | 43.1885 | 0 |
| 1716913800 | 43.4155 | -0.51 | -1.17 | 43.8493 | 43.9452 | 43.3952 | 0 |
| 1716827400 | 43.9274 | -0.07 | -0.16 | 43.8516 | 43.933 | 43.8177 | 0 |
| 1716568200 | 43.9967 | -0.17 | -0.38 | 43.8143 | 44.0774 | 43.7946 | 0 |
| 1716481800 | 44.1647 | -0.18 | -0.41 | 44.2878 | 44.3693 | 44.0074 | 0 |
| 1716395400 | 44.3451 | 0.06 | 0.13 | 44.4622 | 44.478 | 44.0931 | 0 |
| 1716309000 | 44.2884 | -0.14 | -0.31 | 44.429 | 44.4444 | 44.1852 | 0 |
| 1716222600 | 44.4269 | -0.03 | -0.07 | 44.5182 | 44.5264 | 44.3048 | 0 |
| 1715963400 | 44.4596 | -0.16 | -0.37 | 44.6198 | 44.6322 | 44.3887 | 0 |
| 1715877000 | 44.6241 | 0.67 | 1.52 | 44.0125 | 44.6377 | 43.9093 | 0 |
| 1715790600 | 43.9542 | 0.18 | 0.42 | 43.8182 | 44.0915 | 43.8141 | 0 |
| 1715704200 | 43.7696 | -0.35 | -0.78 | 44.0885 | 44.1239 | 43.7575 | 0 |
| 1715617800 | 44.1151 | 0.16 | 0.37 | 44.0762 | 44.3399 | 44.0762 | 0 |
| 1715358600 | 43.9524 | 0.26 | 0.59 | 43.8812 | 44.0242 | 43.8335 | 0 |
| 1715272200 | 43.6967 | 0.1 | 0.24 | 43.5319 | 43.787 | 43.439 | 0 |
| 1715185800 | 43.5927 | 0.14 | 0.32 | 43.614 | 43.6961 | 43.5589 | 0 |
| 1715099400 | 43.4542 | 0.54 | 1.25 | 42.8649 | 43.5943 | 42.8629 | 0 |
| 1715013000 | 42.9167 | 0.04 | 0.09 | 43.1489 | 43.26 | 42.9039 | 0 |
| 1714753800 | 42.8791 | 0.03 | 0.08 | 42.8127 | 43.2445 | 42.758 | 0 |
| 1714667400 | 42.8468 | 0.07 | 0.17 | 42.9002 | 42.9284 | 42.5929 | 0 |
| 1714494600 | 42.7761 | -0.08 | -0.18 | 43.01 | 43.1654 | 42.758 | 0 |
| 1714408200 | 42.8546 | -0.13 | -0.30 | 43.0797 | 43.0797 | 42.8097 | 0 |
| 1714149000 | 42.9832 | 0.06 | 0.14 | 42.8353 | 43.1587 | 42.8353 | 0 |
| 1714062600 | 42.9216 | 0.13 | 0.29 | 43.2753 | 43.4397 | 42.8707 | 0 |
| 1713976200 | 42.7961 | 0.19 | 0.44 | 42.631 | 42.8656 | 42.2411 | 0 |
| 1713889800 | 42.6096 | 0.19 | 0.44 | 42.6758 | 42.824 | 42.578 | 0 |
| 1713803400 | 42.4217 | 0.52 | 1.25 | 42.3041 | 42.5028 | 42.1758 | 0 |
| 1713544200 | 41.8977 | 0.13 | 0.31 | 41.8508 | 41.9919 | 41.7334 | 0 |
| 1713457800 | 41.769 | 0.32 | 0.77 | 41.7002 | 41.8815 | 41.6777 | 0 |
| 1713371400 | 41.4492 | -0.04 | -0.09 | 41.4719 | 41.7862 | 41.424 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
