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 | -0.1487 | -0.681956807873 | 21.8049 | 22.0222 | 21.6326 | 0 | 0 | IX |
| 4 | 0.1522 | 0.707775297619 | 21.504 | 22.0222 | 21.1464 | 0 | 0 | IX |
| 12 | -1.5844 | -6.81737992995 | 23.2406 | 23.3568 | 21.1464 | 0 | 0 | IX |
| 26 | 0.2033 | 0.947657426269 | 21.4529 | 23.3568 | 21.1464 | 0 | 0 | IX |
| 52 | 0.2834 | 1.32598442881 | 21.3728 | 23.3568 | 20.9641 | 0 | 0 | IX |
| 156 | -0.2049 | -0.937281289597 | 21.8611 | 23.3568 | 19.7741 | 0 | 0 | IX |
| 260 | -0.2049 | -0.937281289597 | 21.8611 | 23.3568 | 19.7741 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 21.7311 | -0.01 | -0.04 | 21.7075 | 21.819 | 21.6857 | 0 |
| 1733851800 | 21.739 | -0.17 | -0.77 | 21.8264 | 21.8444 | 21.7108 | 0 |
| 1733765400 | 21.9087 | 0.01 | 0.03 | 21.8944 | 21.9561 | 21.8851 | 0 |
| 1733506200 | 21.9017 | 0.03 | 0.15 | 21.9052 | 22.0222 | 21.8594 | 0 |
| 1733419800 | 21.8679 | 0.09 | 0.41 | 21.8049 | 21.9019 | 21.7795 | 0 |
| 1733333400 | 21.779 | 0.03 | 0.15 | 21.7042 | 21.81 | 21.6032 | 0 |
| 1733247000 | 21.7467 | 0.06 | 0.29 | 21.7067 | 21.8193 | 21.7057 | 0 |
| 1733160600 | 21.683 | -0.1 | -0.46 | 21.6992 | 21.781 | 21.5993 | 0 |
| 1732901400 | 21.7829 | 0.02 | 0.09 | 21.8207 | 21.854 | 21.7732 | 0 |
| 1732815000 | 21.764 | -0.03 | -0.12 | 21.7893 | 21.7893 | 21.6625 | 0 |
| 1732728600 | 21.7901 | 0.28 | 1.32 | 21.5975 | 21.7901 | 21.5754 | 0 |
| 1732642200 | 21.5071 | 0.01 | 0.05 | 21.5068 | 21.6791 | 21.4784 | 0 |
| 1732555800 | 21.4965 | 0.26 | 1.21 | 21.3451 | 21.6267 | 21.3451 | 0 |
| 1732296600 | 21.2389 | -0.14 | -0.67 | 21.3946 | 21.458 | 21.1464 | 0 |
| 1732210200 | 21.3822 | -0.1 | -0.48 | 21.5213 | 21.5536 | 21.3822 | 0 |
| 1732123800 | 21.4846 | -0.14 | -0.63 | 21.6256 | 21.6256 | 21.4304 | 0 |
| 1732037400 | 21.6215 | 0.06 | 0.28 | 21.5712 | 21.6974 | 21.5568 | 0 |
| 1731951000 | 21.561 | 0.07 | 0.32 | 21.5211 | 21.5807 | 21.4665 | 0 |
| 1731691800 | 21.4918 | -0.12 | -0.54 | 21.5775 | 21.6331 | 21.4299 | 0 |
| 1731605400 | 21.6081 | 0 | 0.02 | 21.504 | 21.636 | 21.4156 | 0 |
| 1731519000 | 21.604 | -0.05 | -0.25 | 21.6259 | 21.777 | 21.5631 | 0 |
| 1731432600 | 21.6576 | -0.17 | -0.76 | 21.7583 | 21.7859 | 21.6576 | 0 |
| 1731346200 | 21.8243 | -0.15 | -0.69 | 21.9091 | 21.9173 | 21.7759 | 0 |
| 1731087000 | 21.9767 | -0.06 | -0.28 | 22.0015 | 22.1172 | 21.9767 | 0 |
| 1731000600 | 22.0392 | 0.17 | 0.78 | 21.9152 | 22.1166 | 21.8754 | 0 |
| 1730914200 | 21.8693 | -0.41 | -1.82 | 21.9005 | 21.9994 | 21.752 | 0 |
| 1730827800 | 22.2749 | 0.04 | 0.17 | 22.237 | 22.3 | 22.217 | 0 |
| 1730741400 | 22.237 | 0.1 | 0.46 | 22.2225 | 22.3354 | 22.2205 | 0 |
| 1730482200 | 22.1358 | -0.06 | -0.29 | 22.2196 | 22.3391 | 22.0699 | 0 |
| 1730395800 | 22.1991 | -0.05 | -0.21 | 22.1876 | 22.2564 | 22.1358 | 0 |
| 1730309400 | 22.2469 | 0.19 | 0.87 | 22.1838 | 22.2688 | 22.1341 | 0 |
| 1730223000 | 22.0542 | -0.1 | -0.43 | 22.1352 | 22.1392 | 22.0021 | 0 |
| 1730136600 | 22.1499 | -0.04 | -0.20 | 22.16 | 22.2007 | 22.0965 | 0 |
| 1729873800 | 22.1937 | 0.02 | 0.08 | 22.2037 | 22.2638 | 22.1896 | 0 |
| 1729787400 | 22.177 | 0.08 | 0.36 | 22.104 | 22.2072 | 22.0968 | 0 |
| 1729701000 | 22.0968 | -0.07 | -0.31 | 22.1215 | 22.1285 | 22.0465 | 0 |
| 1729614600 | 22.1656 | -0.08 | -0.37 | 22.248 | 22.248 | 22.1615 | 0 |
| 1729528200 | 22.247 | -0.19 | -0.84 | 22.4289 | 22.4299 | 22.2401 | 0 |
| 1729269000 | 22.4351 | 0.07 | 0.30 | 22.3473 | 22.4467 | 22.3411 | 0 |
| 1729182600 | 22.368 | -0.13 | -0.56 | 22.4258 | 22.4872 | 22.3205 | 0 |
| 1729096200 | 22.4949 | -0.01 | -0.06 | 22.4887 | 22.5541 | 22.4846 | 0 |
| 1729009800 | 22.5081 | 0.07 | 0.32 | 22.4004 | 22.5381 | 22.3932 | 0 |
| 1728923400 | 22.4354 | -0.11 | -0.47 | 22.4962 | 22.5154 | 22.4141 | 0 |
| 1728664200 | 22.5414 | 0.05 | 0.22 | 22.5156 | 22.556 | 22.4516 | 0 |
| 1728577800 | 22.4919 | -0.08 | -0.35 | 22.5111 | 22.5834 | 22.4599 | 0 |
| 1728491400 | 22.5709 | -0.02 | -0.07 | 22.6013 | 22.6372 | 22.5495 | 0 |
| 1728405000 | 22.5872 | -0.01 | -0.06 | 22.6458 | 22.6839 | 22.5685 | 0 |
| 1728318600 | 22.6012 | -0.05 | -0.23 | 22.6803 | 22.6824 | 22.5865 | 0 |
| 1728059400 | 22.6534 | -0.27 | -1.18 | 22.951 | 22.952 | 22.6432 | 0 |
| 1727973000 | 22.9239 | -0.09 | -0.40 | 23 | 23.01 | 22.8892 | 0 |
| 1727886600 | 23.0167 | -0.12 | -0.50 | 23.1322 | 23.1333 | 22.9768 | 0 |
| 1727800200 | 23.1333 | -0.07 | -0.29 | 23.1876 | 23.2168 | 23.1187 | 0 |
| 1727713800 | 23.2001 | -0.03 | -0.13 | 23.2668 | 23.3303 | 23.2001 | 0 |
| 1727454600 | 23.2302 | -0.03 | -0.12 | 23.1802 | 23.3568 | 23.1605 | 0 |
| 1727368200 | 23.2571 | 0.05 | 0.22 | 23.2138 | 23.2675 | 23.1348 | 0 |
| 1727281800 | 23.2065 | -0.02 | -0.09 | 23.2634 | 23.3409 | 23.1947 | 0 |
| 1727195400 | 23.2269 | 0.07 | 0.29 | 23.1197 | 23.2535 | 23.1145 | 0 |
| 1727109000 | 23.1592 | -0.05 | -0.21 | 23.2169 | 23.218 | 23.0835 | 0 |
| 1726849800 | 23.2076 | -0 | -0.01 | 23.2773 | 23.2982 | 23.1565 | 0 |
| 1726763400 | 23.2096 | 0.05 | 0.20 | 23.2406 | 23.3105 | 23.141 | 0 |
| 1726677000 | 23.1643 | -0.06 | -0.26 | 23.2299 | 23.2527 | 23.1428 | 0 |
| 1726590600 | 23.2251 | -0.03 | -0.14 | 23.2635 | 23.3286 | 23.2224 | 0 |
| 1726504200 | 23.2585 | 0.12 | 0.52 | 23.201 | 23.2733 | 23.1916 | 0 |
| 1726245000 | 23.1383 | 0.13 | 0.57 | 23.093 | 23.1848 | 23.0847 | 0 |
| 1726158600 | 23.0075 | 0.02 | 0.09 | 22.9824 | 23.047 | 22.9463 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
