INAV XTR2 ESG GLAGGDL I1H4 (I1H4)
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 | -0.2283 | -1.02390456115 | 22.297 | 22.3712 | 21.9954 | 0 | 0 | IX |
| 4 | 0.442 | 2.04376996953 | 21.6267 | 22.4374 | 21.4459 | 0 | 0 | IX |
| 12 | 0.9463 | 4.48007802144 | 21.1224 | 22.4374 | 20.5046 | 0 | 0 | IX |
| 26 | -1.1115 | -4.79504059499 | 23.1802 | 23.3568 | 20.5046 | 0 | 0 | IX |
| 52 | 0.3087 | 1.41865808824 | 21.76 | 23.3568 | 20.5046 | 0 | 0 | IX |
| 156 | 0.2076 | 0.94963199473 | 21.8611 | 23.3568 | 19.7741 | 0 | 0 | IX |
| 260 | 0.2076 | 0.94963199473 | 21.8611 | 23.3568 | 19.7741 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 22.0687 | 0 | 0.01 | 22.0043 | 22.1221 | 21.9954 | 0 |
| 1743010200 | 22.0663 | -0.08 | -0.36 | 22.0724 | 22.1082 | 22.0269 | 0 |
| 1742923800 | 22.1468 | 0.05 | 0.23 | 22.0712 | 22.1499 | 22.0454 | 0 |
| 1742837400 | 22.0959 | -0.12 | -0.55 | 22.252 | 22.2708 | 22.0836 | 0 |
| 1742578200 | 22.2182 | -0.08 | -0.37 | 22.2649 | 22.3359 | 22.1849 | 0 |
| 1742491800 | 22.2999 | -0.01 | -0.04 | 22.297 | 22.3712 | 22.2572 | 0 |
| 1742405400 | 22.3093 | -0.1 | -0.44 | 22.3552 | 22.3839 | 22.2717 | 0 |
| 1742319000 | 22.4069 | -0 | -0.00 | 22.4085 | 22.4374 | 22.2859 | 0 |
| 1742232600 | 22.4079 | 0.13 | 0.60 | 22.2517 | 22.4212 | 22.2292 | 0 |
| 1741973400 | 22.2732 | 0.04 | 0.19 | 22.1652 | 22.3126 | 22.158 | 0 |
| 1741887000 | 22.2316 | -0.06 | -0.28 | 22.2031 | 22.3019 | 22.106 | 0 |
| 1741800600 | 22.294 | -0.09 | -0.38 | 22.3099 | 22.4304 | 22.2255 | 0 |
| 1741714200 | 22.3798 | 0.15 | 0.66 | 22.3892 | 22.4171 | 22.3357 | 0 |
| 1741627800 | 22.2324 | -0.04 | -0.18 | 22.2089 | 22.3048 | 22.1585 | 0 |
| 1741368600 | 22.2725 | 0.14 | 0.63 | 22.1458 | 22.4024 | 22.1407 | 0 |
| 1741282200 | 22.1325 | -0 | -0.01 | 22.1175 | 22.2303 | 22.0691 | 0 |
| 1741195800 | 22.1338 | 0.33 | 1.50 | 22.0925 | 22.2368 | 21.9666 | 0 |
| 1741109400 | 21.8069 | 0.1 | 0.47 | 21.709 | 21.8699 | 21.6966 | 0 |
| 1741023000 | 21.7057 | 0.2 | 0.94 | 21.5139 | 21.7097 | 21.4839 | 0 |
| 1740763800 | 21.5036 | 0.02 | 0.07 | 21.449 | 21.5413 | 21.4459 | 0 |
| 1740677400 | 21.4882 | -0.19 | -0.89 | 21.6267 | 21.6414 | 21.4598 | 0 |
| 1740591000 | 21.6815 | 0.01 | 0.02 | 21.6276 | 21.6972 | 21.6172 | 0 |
| 1740504600 | 21.6761 | 0.16 | 0.72 | 21.5056 | 21.6854 | 21.4892 | 0 |
| 1740418200 | 21.521 | 0.07 | 0.34 | 21.5212 | 21.5404 | 21.4469 | 0 |
| 1740159000 | 21.4474 | -0.01 | -0.03 | 21.4829 | 21.514 | 21.4226 | 0 |
| 1740072600 | 21.4532 | 0.17 | 0.79 | 21.3267 | 21.4532 | 21.3194 | 0 |
| 1739986200 | 21.2848 | -0.13 | -0.59 | 21.3796 | 21.3832 | 21.2673 | 0 |
| 1739899800 | 21.4122 | -0.07 | -0.34 | 21.4224 | 21.4296 | 21.3667 | 0 |
| 1739813400 | 21.4856 | -0.07 | -0.33 | 21.519 | 21.5231 | 21.4361 | 0 |
| 1739554200 | 21.556 | 0.22 | 1.01 | 21.4214 | 21.5812 | 21.4161 | 0 |
| 1739467800 | 21.3405 | 0.19 | 0.88 | 21.2826 | 21.3883 | 21.2103 | 0 |
| 1739381400 | 21.1547 | -0.03 | -0.13 | 21.2361 | 21.256 | 21.044 | 0 |
| 1739295000 | 21.1818 | 0.02 | 0.08 | 21.1278 | 21.1968 | 21.117 | 0 |
| 1739208600 | 21.1659 | -0.02 | -0.11 | 21.1612 | 21.2017 | 21.1345 | 0 |
| 1738949400 | 21.19 | -0.13 | -0.59 | 21.3541 | 21.388 | 21.1848 | 0 |
| 1738863000 | 21.316 | -0.11 | -0.51 | 21.3434 | 21.3594 | 21.2889 | 0 |
| 1738776600 | 21.4252 | 0.15 | 0.73 | 21.3085 | 21.4698 | 21.3064 | 0 |
| 1738690200 | 21.2706 | 0.13 | 0.61 | 21.1602 | 21.2721 | 21.0834 | 0 |
| 1738603800 | 21.1407 | -0.15 | -0.70 | 20.9234 | 21.1759 | 20.8575 | 0 |
| 1738344600 | 21.2887 | -0.03 | -0.13 | 21.2793 | 21.2958 | 21.1968 | 0 |
| 1738258200 | 21.3161 | 0.05 | 0.25 | 21.2916 | 21.4176 | 21.2516 | 0 |
| 1738171800 | 21.2621 | -0 | -0.00 | 21.2789 | 21.3281 | 21.2088 | 0 |
| 1738085400 | 21.2628 | -0.14 | -0.68 | 21.2765 | 21.298 | 21.2393 | 0 |
| 1737999000 | 21.4074 | 0.01 | 0.03 | 21.28 | 21.5095 | 21.2749 | 0 |
| 1737739800 | 21.4011 | 0.2 | 0.94 | 21.2824 | 21.4098 | 21.2743 | 0 |
| 1737653400 | 21.202 | -0.06 | -0.28 | 21.2066 | 21.2141 | 21.0945 | 0 |
| 1737567000 | 21.2621 | 0 | 0.00 | 21.2621 | 21.2621 | 21.2621 | 0 |
| 1737480600 | 21.2621 | 0.08 | 0.36 | 21.1308 | 21.2672 | 21.0759 | 0 |
| 1737394200 | 21.1848 | 0.23 | 1.11 | 20.9899 | 21.2393 | 20.9565 | 0 |
| 1737135000 | 20.9513 | 0.03 | 0.13 | 20.878 | 21.0289 | 20.878 | 0 |
| 1737048600 | 20.9247 | 0.07 | 0.35 | 20.9019 | 20.9577 | 20.7964 | 0 |
| 1736962200 | 20.8525 | 0.12 | 0.58 | 20.7697 | 20.9916 | 20.7667 | 0 |
| 1736875800 | 20.7314 | 0.15 | 0.73 | 20.7008 | 20.7718 | 20.6326 | 0 |
| 1736789400 | 20.5817 | -0.06 | -0.28 | 20.6103 | 20.6224 | 20.5046 | 0 |
| 1736530200 | 20.6405 | -0.25 | -1.18 | 20.8808 | 20.8808 | 20.6155 | 0 |
| 1736443800 | 20.8879 | 0.01 | 0.06 | 20.8398 | 20.9327 | 20.8071 | 0 |
| 1736357400 | 20.8749 | -0.17 | -0.83 | 20.9636 | 20.9717 | 20.799 | 0 |
| 1736271000 | 21.0488 | -0.09 | -0.44 | 21.1784 | 21.2176 | 20.9952 | 0 |
| 1736184600 | 21.1418 | 0.18 | 0.87 | 21.0366 | 21.2571 | 20.992 | 0 |
| 1735925400 | 20.9592 | 0.04 | 0.19 | 20.9892 | 21.0234 | 20.9271 | 0 |
| 1735839000 | 20.9198 | -0.26 | -1.22 | 21.1224 | 21.1823 | 20.8682 | 0 |
| 1735579800 | 21.1774 | -0.06 | -0.27 | 21.2377 | 21.3103 | 21.1407 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
