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 | 3.5135 | 7.94458350575 | 44.2251 | 47.9614 | 44.1687 | 0 | 0 | IX |
| 4 | 1.8217 | 3.96738455776 | 45.9169 | 48.2312 | 43.7386 | 0 | 0 | IX |
| 12 | 2.5168 | 5.56545736791 | 45.2218 | 49.3189 | 43.7386 | 0 | 0 | IX |
| 26 | 0.9865 | 2.11006564411 | 46.7521 | 49.3189 | 43.7386 | 0 | 0 | IX |
| 52 | 6.2667 | 15.1107135193 | 41.4719 | 49.3189 | 41.424 | 0 | 0 | IX |
| 156 | 6.4713 | 15.6814233061 | 41.2673 | 49.3189 | 36.7324 | 0 | 0 | IX |
| 260 | 6.4713 | 15.6814233061 | 41.2673 | 49.3189 | 36.7324 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 47.7386 | 0.22 | 0.46 | 47.4636 | 47.8084 | 46.9504 | 0 |
| 1744821000 | 47.5221 | -0.11 | -0.24 | 47.9122 | 47.9122 | 47.2645 | 0 |
| 1744734600 | 47.6359 | -0.05 | -0.10 | 47.5058 | 47.9614 | 47.4576 | 0 |
| 1744648200 | 47.6819 | 1.43 | 3.10 | 46.5728 | 47.7484 | 46.5728 | 0 |
| 1744389000 | 46.2485 | -0.08 | -0.18 | 46.6076 | 46.6995 | 46.1332 | 0 |
| 1744302600 | 46.3309 | 1.85 | 4.16 | 44.2251 | 46.865 | 44.1687 | 0 |
| 1744216200 | 44.4807 | -1.09 | -2.39 | 46.2423 | 46.2423 | 43.7386 | 0 |
| 1744129800 | 45.5679 | 0.7 | 1.56 | 45.1155 | 45.9589 | 45.1073 | 0 |
| 1744043400 | 44.8689 | -1.82 | -3.90 | 46.7022 | 46.8975 | 44.1673 | 0 |
| 1743784200 | 46.6895 | -1.19 | -2.49 | 47.9012 | 47.9012 | 46.6213 | 0 |
| 1743697800 | 47.8838 | 0.33 | 0.69 | 48.1093 | 48.2312 | 46.2553 | 0 |
| 1743611400 | 47.5577 | 0.11 | 0.24 | 47.398 | 47.6297 | 47.1741 | 0 |
| 1743525000 | 47.4441 | 0.25 | 0.53 | 47.2223 | 47.5594 | 47.1983 | 0 |
| 1743438600 | 47.1918 | 0.54 | 1.15 | 46.7075 | 47.3349 | 46.4413 | 0 |
| 1743183000 | 46.6536 | -0.09 | -0.19 | 46.7649 | 46.9283 | 46.6302 | 0 |
| 1743096600 | 46.7445 | 0.6 | 1.29 | 46.3525 | 46.8344 | 46.3159 | 0 |
| 1743010200 | 46.1484 | 0.48 | 1.04 | 45.91 | 46.2081 | 45.67 | 0 |
| 1742923800 | 45.6732 | -0.34 | -0.75 | 46.0141 | 46.2359 | 45.6584 | 0 |
| 1742837400 | 46.0162 | 0.24 | 0.52 | 45.8502 | 46.1625 | 45.8502 | 0 |
| 1742578200 | 45.7804 | -0.12 | -0.26 | 45.849 | 45.9296 | 45.572 | 0 |
| 1742491800 | 45.8976 | -0.04 | -0.10 | 45.9169 | 46.1603 | 45.8018 | 0 |
| 1742405400 | 45.9423 | -0.3 | -0.65 | 46.048 | 46.1252 | 45.8017 | 0 |
| 1742319000 | 46.2446 | -0.21 | -0.45 | 46.5196 | 46.696 | 46.1697 | 0 |
| 1742232600 | 46.4516 | 0.67 | 1.46 | 45.7384 | 46.5494 | 45.6951 | 0 |
| 1741973400 | 45.7847 | -0.02 | -0.04 | 45.662 | 45.8953 | 45.4873 | 0 |
| 1741887000 | 45.8031 | -0.49 | -1.05 | 46.1023 | 46.4141 | 45.7266 | 0 |
| 1741800600 | 46.2911 | -0.81 | -1.71 | 46.9958 | 47.4298 | 46.0874 | 0 |
| 1741714200 | 47.0971 | -0.92 | -1.91 | 48.2803 | 48.2803 | 47.0435 | 0 |
| 1741627800 | 48.0143 | -0.1 | -0.20 | 47.9788 | 48.4492 | 47.5233 | 0 |
| 1741368600 | 48.1118 | -0.07 | -0.15 | 48.2102 | 48.2125 | 47.7464 | 0 |
| 1741282200 | 48.1835 | 0.1 | 0.21 | 48.2315 | 48.2692 | 47.85 | 0 |
| 1741195800 | 48.0841 | -0.6 | -1.23 | 49.3189 | 49.3189 | 47.7563 | 0 |
| 1741109400 | 48.6813 | -0.17 | -0.36 | 48.8298 | 49.1728 | 48.617 | 0 |
| 1741023000 | 48.8554 | 0.72 | 1.51 | 48.1541 | 49.0555 | 48.1332 | 0 |
| 1740763800 | 48.1309 | -0.09 | -0.18 | 48.1306 | 48.5806 | 47.9963 | 0 |
| 1740677400 | 48.2186 | -0.1 | -0.20 | 48.1428 | 48.2726 | 47.8027 | 0 |
| 1740591000 | 48.3151 | -0.53 | -1.09 | 48.8023 | 48.937 | 48.2472 | 0 |
| 1740504600 | 48.8465 | 0.76 | 1.59 | 47.9797 | 48.9067 | 47.9686 | 0 |
| 1740418200 | 48.0842 | 0.33 | 0.70 | 47.9147 | 48.2146 | 47.7848 | 0 |
| 1740159000 | 47.7503 | 0.28 | 0.59 | 47.51 | 47.7571 | 47.3461 | 0 |
| 1740072600 | 47.4706 | -0.31 | -0.66 | 47.8493 | 47.9144 | 47.0659 | 0 |
| 1739986200 | 47.7839 | -0.1 | -0.20 | 47.847 | 47.847 | 47.495 | 0 |
| 1739899800 | 47.879 | -0.32 | -0.67 | 48.1321 | 48.1482 | 47.604 | 0 |
| 1739813400 | 48.2011 | -0.01 | -0.02 | 48.1304 | 48.3221 | 48.0436 | 0 |
| 1739554200 | 48.213 | -0.05 | -0.11 | 48.4506 | 48.6854 | 48.1769 | 0 |
| 1739467800 | 48.2677 | 0.33 | 0.68 | 48.1919 | 48.3502 | 47.945 | 0 |
| 1739381400 | 47.9423 | 0.31 | 0.64 | 47.7584 | 47.9957 | 47.5454 | 0 |
| 1739295000 | 47.6364 | 0.42 | 0.89 | 47.19 | 47.7463 | 47.1855 | 0 |
| 1739208600 | 47.2175 | 0.08 | 0.18 | 47.0685 | 47.3596 | 47.0351 | 0 |
| 1738949400 | 47.1347 | -0.06 | -0.12 | 47.2748 | 47.4338 | 46.94 | 0 |
| 1738863000 | 47.1906 | 0.52 | 1.12 | 46.5154 | 47.6127 | 46.5064 | 0 |
| 1738776600 | 46.6677 | 0.14 | 0.30 | 46.6132 | 46.7349 | 46.3465 | 0 |
| 1738690200 | 46.5281 | -0.09 | -0.20 | 46.6599 | 46.7639 | 46.283 | 0 |
| 1738603800 | 46.6191 | -0.04 | -0.08 | 45.8566 | 46.6934 | 45.8184 | 0 |
| 1738344600 | 46.6549 | 0.11 | 0.23 | 46.4691 | 46.8369 | 46.3647 | 0 |
| 1738258200 | 46.5495 | 0.15 | 0.33 | 46.4214 | 46.65 | 46.3275 | 0 |
| 1738171800 | 46.3969 | -0.11 | -0.24 | 46.4583 | 46.4583 | 46.0397 | 0 |
| 1738085400 | 46.5096 | 0.22 | 0.48 | 46.037 | 46.8767 | 46.026 | 0 |
| 1737999000 | 46.2863 | 0.78 | 1.72 | 45.2553 | 46.432 | 45.2466 | 0 |
| 1737739800 | 45.502 | 0.36 | 0.79 | 45.314 | 45.5567 | 45.2901 | 0 |
| 1737653400 | 45.1451 | -0.16 | -0.36 | 45.2218 | 45.3429 | 44.9385 | 0 |
| 1737567000 | 45.3066 | -0.18 | -0.39 | 45.454 | 45.6014 | 45.2258 | 0 |
| 1737480600 | 45.4846 | 0.3 | 0.66 | 45.0703 | 45.4955 | 45.0703 | 0 |
| 1737394200 | 45.1876 | 0.16 | 0.35 | 45.1089 | 45.3392 | 44.9794 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
