XCBSDSPU2C CHF INAV (I1CX)
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 | 0.0706 | 0.399814250603 | 17.6582 | 17.7702 | 17.5464 | 0 | 0 | IX |
| 4 | -0.5438 | -2.97604062914 | 18.2726 | 18.2726 | 17.5464 | 0 | 0 | IX |
| 12 | -0.1597 | -0.892752326914 | 17.8885 | 18.2972 | 17.5464 | 0 | 0 | IX |
| 26 | 0.4412 | 2.55211828131 | 17.2876 | 18.2972 | 16.9724 | 0 | 0 | IX |
| 52 | 0.3114 | 1.78786730511 | 17.4174 | 18.2972 | 16.6698 | 0 | 0 | IX |
| 156 | -0.0629 | -0.353535637404 | 17.7917 | 18.2972 | 16.6698 | 0 | 0 | IX |
| 260 | -0.0629 | -0.353535637404 | 17.7917 | 18.2972 | 16.6698 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 17.7528 | 0.07 | 0.38 | 17.7101 | 17.7689 | 17.7027 | 0 |
| 1718987400 | 17.6864 | 0.02 | 0.13 | 17.69 | 17.7382 | 17.6063 | 0 |
| 1718901000 | 17.663 | 0.07 | 0.42 | 17.5706 | 17.7222 | 17.5464 | 0 |
| 1718814600 | 17.59 | 0.01 | 0.05 | 17.5842 | 17.6236 | 17.5518 | 0 |
| 1718728200 | 17.5817 | -0.1 | -0.58 | 17.6582 | 17.674 | 17.5576 | 0 |
| 1718641800 | 17.6848 | 0.04 | 0.24 | 17.651 | 17.7177 | 17.6408 | 0 |
| 1718382600 | 17.6427 | -0.18 | -0.99 | 17.7756 | 17.7756 | 17.6134 | 0 |
| 1718296200 | 17.8192 | -0.13 | -0.70 | 17.9227 | 17.9364 | 17.8192 | 0 |
| 1718209800 | 17.9445 | 0.14 | 0.78 | 17.8032 | 17.9482 | 17.7862 | 0 |
| 1718123400 | 17.8052 | 0.02 | 0.11 | 17.8247 | 17.8341 | 17.7507 | 0 |
| 1718037000 | 17.786 | -0.1 | -0.56 | 17.8097 | 17.8366 | 17.7534 | 0 |
| 1717777800 | 17.8858 | -0.09 | -0.52 | 17.9194 | 17.9529 | 17.8768 | 0 |
| 1717691400 | 17.9787 | 0.01 | 0.07 | 17.9663 | 17.9948 | 17.9018 | 0 |
| 1717605000 | 17.9661 | 0.06 | 0.36 | 17.9387 | 17.9979 | 17.9074 | 0 |
| 1717518600 | 17.9023 | -0.11 | -0.59 | 18.0411 | 18.0448 | 17.8857 | 0 |
| 1717432200 | 18.0083 | -0.06 | -0.33 | 18.0738 | 18.0867 | 17.9889 | 0 |
| 1717173000 | 18.0671 | 0.03 | 0.15 | 18.0298 | 18.155 | 18.0133 | 0 |
| 1717086600 | 18.0396 | -0.12 | -0.67 | 18.0925 | 18.1032 | 18.02 | 0 |
| 1717000200 | 18.1612 | -0.08 | -0.45 | 18.2225 | 18.2337 | 18.1484 | 0 |
| 1716913800 | 18.2436 | -0.03 | -0.16 | 18.2726 | 18.2726 | 18.2049 | 0 |
| 1716827400 | 18.2727 | 0 | 0.03 | 18.2935 | 18.2972 | 18.2617 | 0 |
| 1716568200 | 18.2677 | 0.04 | 0.25 | 18.2223 | 18.28 | 18.204 | 0 |
| 1716481800 | 18.2229 | -0.05 | -0.27 | 18.2822 | 18.2854 | 18.2071 | 0 |
| 1716395400 | 18.2717 | 0.02 | 0.12 | 18.2851 | 18.2898 | 18.246 | 0 |
| 1716309000 | 18.2496 | 0.04 | 0.24 | 18.2169 | 18.2496 | 18.2075 | 0 |
| 1716222600 | 18.2063 | 0.01 | 0.08 | 18.2445 | 18.2445 | 18.1834 | 0 |
| 1715963400 | 18.1918 | 0.03 | 0.17 | 18.1762 | 18.1973 | 18.1585 | 0 |
| 1715877000 | 18.1616 | 0.05 | 0.29 | 18.0931 | 18.1644 | 18.0684 | 0 |
| 1715790600 | 18.1099 | 0.06 | 0.34 | 18.0485 | 18.1221 | 18.0319 | 0 |
| 1715704200 | 18.0494 | 0.03 | 0.18 | 18.0232 | 18.0655 | 17.9932 | 0 |
| 1715617800 | 18.0163 | 0.05 | 0.26 | 17.9807 | 18.0325 | 17.957 | 0 |
| 1715358600 | 17.9694 | -0.03 | -0.17 | 18.0077 | 18.0234 | 17.9657 | 0 |
| 1715272200 | 17.9993 | 0.02 | 0.14 | 17.9791 | 18.0012 | 17.9431 | 0 |
| 1715185800 | 17.9748 | -0.04 | -0.21 | 18.0005 | 18.0042 | 17.9697 | 0 |
| 1715099400 | 18.0129 | 0.04 | 0.24 | 17.9917 | 18.0292 | 17.962 | 0 |
| 1715013000 | 17.9704 | 0.03 | 0.19 | 17.9446 | 17.9875 | 17.9391 | 0 |
| 1714753800 | 17.9364 | 0.03 | 0.15 | 17.8978 | 17.9843 | 17.8794 | 0 |
| 1714667400 | 17.9091 | -0.03 | -0.18 | 17.9024 | 17.9354 | 17.8536 | 0 |
| 1714494600 | 17.9422 | 0.06 | 0.31 | 17.9002 | 17.9639 | 17.8751 | 0 |
| 1714408200 | 17.8866 | -0.01 | -0.03 | 17.9159 | 17.9159 | 17.8616 | 0 |
| 1714149000 | 17.892 | -0.01 | -0.05 | 17.9302 | 17.9404 | 17.8685 | 0 |
| 1714062600 | 17.9015 | 0.03 | 0.14 | 17.9213 | 17.9609 | 17.8642 | 0 |
| 1713976200 | 17.8757 | 0.03 | 0.17 | 17.8974 | 17.9027 | 17.8466 | 0 |
| 1713889800 | 17.8455 | 0.09 | 0.53 | 17.7805 | 17.8528 | 17.766 | 0 |
| 1713803400 | 17.7516 | 0.04 | 0.24 | 17.7514 | 17.7638 | 17.7093 | 0 |
| 1713544200 | 17.7089 | -0.04 | -0.20 | 17.6786 | 17.7352 | 17.6513 | 0 |
| 1713457800 | 17.7447 | 0.02 | 0.10 | 17.786 | 17.789 | 17.7209 | 0 |
| 1713371400 | 17.7276 | 0.02 | 0.08 | 17.6741 | 17.744 | 17.6666 | 0 |
| 1713285000 | 17.7126 | -0.06 | -0.35 | 17.7082 | 17.7586 | 17.6926 | 0 |
| 1713198600 | 17.7757 | 0.02 | 0.09 | 17.8105 | 17.8202 | 17.7468 | 0 |
| 1712939400 | 17.7592 | -0.09 | -0.52 | 17.8436 | 17.8445 | 17.719 | 0 |
| 1712853000 | 17.8517 | -0.11 | -0.59 | 17.9585 | 17.9703 | 17.8181 | 0 |
| 1712766600 | 17.9573 | -0.07 | -0.37 | 18.0302 | 18.0572 | 17.9194 | 0 |
| 1712680200 | 18.0241 | -0 | -0.01 | 18.0317 | 18.0506 | 18.0188 | 0 |
| 1712593800 | 18.0256 | 0.09 | 0.50 | 17.976 | 18.0446 | 17.9675 | 0 |
| 1712334600 | 17.9361 | -0.15 | -0.84 | 17.9669 | 18.0313 | 17.9104 | 0 |
| 1712248200 | 18.0879 | 0.11 | 0.62 | 18.0751 | 18.1103 | 18.0613 | 0 |
| 1712161800 | 17.9765 | 0.04 | 0.21 | 17.9886 | 18.0109 | 17.9473 | 0 |
| 1712075400 | 17.9387 | 0.03 | 0.15 | 17.8885 | 17.9523 | 17.8837 | 0 |
| 1711647000 | 17.9118 | -0.15 | -0.82 | 18.0103 | 18.0192 | 17.91 | 0 |
| 1711560600 | 18.0593 | 0.07 | 0.38 | 18.0262 | 18.0747 | 18.0237 | 0 |
| 1711474200 | 17.9903 | 0.07 | 0.40 | 17.964 | 18.0524 | 17.964 | 0 |
| 1711387800 | 17.918 | 0.04 | 0.20 | 17.8734 | 17.9213 | 17.8672 | 0 |
| 1711128600 | 17.8814 | -0.08 | -0.44 | 17.917 | 17.9491 | 17.8738 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
