Xtr MSCI World Energy UCITS (I1HN)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0425 | 2.30297674932 | 45.2675 | 46.3875 | 43.33 | 0 | 0 | IX |
| 4 | 1.1325 | 2.50677881689 | 45.1775 | 46.3875 | 42.57 | 0 | 0 | IX |
| 12 | 0.0875 | 0.189301746985 | 46.2225 | 48.0375 | 42.57 | 0 | 0 | IX |
| 26 | -1.1425 | -2.40767082872 | 47.4525 | 50.77 | 42.57 | 0 | 0 | IX |
| 52 | 0.0575 | 0.124317604454 | 46.2525 | 50.77 | 40.66 | 0 | 0 | IX |
| 156 | 5.8625 | 14.4940972866 | 40.4475 | 50.77 | 38.17 | 0 | 0 | IX |
| 260 | 5.8625 | 14.4940972866 | 40.4475 | 50.77 | 38.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 45.5625 | 1.34 | 3.02 | 44.225 | 45.575 | 44.0725 | 0 |
| 1727713800 | 44.225 | 0.3 | 0.69 | 43.9225 | 44.4275 | 43.83 | 0 |
| 1727454600 | 43.9225 | 0.41 | 0.93 | 43.5175 | 43.9975 | 43.4 | 0 |
| 1727368200 | 43.5175 | -1.2 | -2.68 | 44.715 | 44.715 | 43.33 | 0 |
| 1727281800 | 44.715 | -0.55 | -1.22 | 45.2675 | 45.2675 | 44.5175 | 0 |
| 1727195400 | 45.2675 | 0.18 | 0.41 | 45.0825 | 45.7075 | 45.0825 | 0 |
| 1727109000 | 45.0825 | 0.68 | 1.53 | 44.4025 | 45.4325 | 44.4025 | 0 |
| 1726849800 | 44.4025 | -0.63 | -1.39 | 45.03 | 45.03 | 44.2275 | 0 |
| 1726763400 | 45.03 | 0.74 | 1.67 | 44.2925 | 45.0725 | 44.2925 | 0 |
| 1726677000 | 44.2925 | 0.05 | 0.12 | 44.24 | 44.43 | 44.095 | 0 |
| 1726590600 | 44.24 | 0.69 | 1.57 | 43.555 | 44.265 | 43.555 | 0 |
| 1726504200 | 43.555 | -0.08 | -0.18 | 43.6325 | 43.95 | 43.4275 | 0 |
| 1726245000 | 43.6325 | 0.12 | 0.28 | 43.51 | 43.8025 | 43.36 | 0 |
| 1726158600 | 43.51 | 0.61 | 1.42 | 42.9 | 43.575 | 42.9 | 0 |
| 1726072200 | 42.9 | -0.57 | -1.30 | 43.465 | 43.51 | 42.57 | 0 |
| 1725985800 | 43.465 | -0.79 | -1.79 | 44.2575 | 44.2575 | 43.2075 | 0 |
| 1725899400 | 44.2575 | 0.57 | 1.31 | 43.685 | 44.275 | 43.685 | 0 |
| 1725640200 | 43.685 | -0.87 | -1.95 | 44.5525 | 44.5525 | 43.585 | 0 |
| 1725553800 | 44.5525 | -0.32 | -0.70 | 44.8675 | 44.8675 | 44.3725 | 0 |
| 1725467400 | 44.8675 | -0.31 | -0.69 | 45.1775 | 45.38 | 44.7875 | 0 |
| 1725381000 | 45.1775 | -1.05 | -2.28 | 46.23 | 46.3775 | 44.9125 | 0 |
| 1725294600 | 46.23 | 0.25 | 0.54 | 45.9825 | 46.27 | 45.9825 | 0 |
| 1725035400 | 45.9825 | -0.2 | -0.42 | 46.32 | 46.41 | 45.7525 | 0 |
| 1724949000 | 46.1775 | 0.48 | 1.04 | 45.7025 | 46.245 | 45.6925 | 0 |
| 1724862600 | 45.7025 | -0.28 | -0.60 | 45.9775 | 45.9775 | 45.4775 | 0 |
| 1724776200 | 45.9775 | 0.06 | 0.13 | 45.9175 | 46.3 | 45.9175 | 0 |
| 1724689800 | 45.9175 | 0.44 | 0.96 | 45.48 | 46.4775 | 45.48 | 0 |
| 1724430600 | 45.48 | 0.25 | 0.56 | 45.2275 | 45.615 | 45.2275 | 0 |
| 1724344200 | 45.2275 | -0.11 | -0.24 | 45.3375 | 45.3375 | 44.935 | 0 |
| 1724257800 | 45.3375 | 0.05 | 0.12 | 45.2825 | 45.4925 | 45.12 | 0 |
| 1724171400 | 45.2825 | -1.35 | -2.89 | 46.63 | 46.63 | 45.2475 | 0 |
| 1724085000 | 46.63 | 0.35 | 0.76 | 46.28 | 46.73 | 46.0675 | 0 |
| 1723825800 | 46.28 | -0.25 | -0.54 | 46.5325 | 46.5325 | 45.9975 | 0 |
| 1723739400 | 46.5325 | 0.88 | 1.94 | 45.6475 | 46.5525 | 45.6475 | 0 |
| 1723653000 | 45.6475 | -0.03 | -0.07 | 45.6775 | 45.7275 | 45.44 | 0 |
| 1723566600 | 45.6775 | -0.34 | -0.73 | 46.015 | 46.2375 | 45.5225 | 0 |
| 1723480200 | 46.015 | 0.26 | 0.56 | 45.76 | 46.315 | 45.76 | 0 |
| 1723221000 | 45.76 | 0.26 | 0.57 | 45.5025 | 45.8425 | 45.3825 | 0 |
| 1723134600 | 45.5025 | 0.16 | 0.35 | 45.345 | 45.605 | 44.59 | 0 |
| 1723048200 | 45.345 | 0.91 | 2.05 | 44.4325 | 45.395 | 44.4325 | 0 |
| 1722961800 | 44.4325 | 0.58 | 1.32 | 43.855 | 44.76 | 43.855 | 0 |
| 1722875400 | 43.855 | -1.26 | -2.79 | 45.1125 | 45.1125 | 43.2575 | 0 |
| 1722616200 | 45.1125 | -1.87 | -3.98 | 46.9825 | 46.9825 | 44.9725 | 0 |
| 1722529800 | 46.9825 | -0.83 | -1.74 | 47.815 | 48.0375 | 46.8875 | 0 |
| 1722443400 | 47.815 | 0.77 | 1.65 | 47.04 | 47.935 | 47.04 | 0 |
| 1722357000 | 47.04 | 0.43 | 0.92 | 46.61 | 47.1775 | 46.61 | 0 |
| 1722270600 | 46.61 | -0.07 | -0.14 | 46.675 | 47.3025 | 46.45 | 0 |
| 1722011400 | 46.675 | 0.13 | 0.27 | 46.5475 | 47.1575 | 46.5475 | 0 |
| 1721925000 | 46.5475 | 0.08 | 0.16 | 46.3375 | 46.6 | 45.915 | 0 |
| 1721838600 | 46.4725 | 0.17 | 0.37 | 46.3 | 46.68 | 46.07 | 0 |
| 1721752200 | 46.3 | -0.72 | -1.53 | 47.02 | 47.035 | 46.265 | 0 |
| 1721665800 | 47.02 | -0.26 | -0.54 | 47.275 | 47.275 | 46.6675 | 0 |
| 1721406600 | 47.275 | -0.58 | -1.21 | 47.855 | 47.855 | 47.135 | 0 |
| 1721320200 | 47.855 | 0.71 | 1.51 | 47.1425 | 47.8625 | 47.1425 | 0 |
| 1721233800 | 47.1425 | 0.14 | 0.29 | 47.005 | 47.53 | 46.8825 | 0 |
| 1721147400 | 47.005 | 0.03 | 0.06 | 46.9775 | 47.1475 | 46.63 | 0 |
| 1721061000 | 46.9775 | 0.4 | 0.86 | 46.575 | 47.1175 | 46.57 | 0 |
| 1720801800 | 46.575 | 0.02 | 0.04 | 46.5575 | 46.8 | 46.375 | 0 |
| 1720715400 | 46.5575 | 0.25 | 0.53 | 46.31 | 46.64 | 45.94 | 0 |
| 1720629000 | 46.31 | 0.09 | 0.19 | 46.2225 | 46.335 | 45.9075 | 0 |
| 1720542600 | 46.2225 | -0.29 | -0.62 | 46.51 | 46.51 | 45.9525 | 0 |
| 1720456200 | 46.51 | -0.44 | -0.94 | 46.95 | 46.95 | 46.46 | 0 |
| 1720197000 | 46.95 | -0.81 | -1.70 | 47.7625 | 47.7625 | 46.8425 | 0 |
| 1720110600 | 47.7625 | 0.32 | 0.67 | 47.4425 | 47.7625 | 47.4425 | 0 |
| 1720024200 | 47.4425 | -0.14 | -0.29 | 47.5825 | 47.65 | 47.3125 | 0 |
| 1719937800 | 47.5825 | 0.1 | 0.21 | 47.485 | 47.8475 | 47.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
