XMWQEUE1CUSDINAV (I1NK)
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 | -0.7099 | -1.66197657922 | 42.7142 | 43.0243 | 41.6344 | 0 | 0 | IX |
| 4 | 0.1134 | 0.270703183746 | 41.8909 | 43.0243 | 41.4166 | 0 | 0 | IX |
| 12 | 3.2555 | 8.40155049963 | 38.7488 | 43.0243 | 38.0579 | 0 | 0 | IX |
| 26 | 5.4343 | 14.859994531 | 36.57 | 43.0243 | 36.5013 | 0 | 0 | IX |
| 52 | 8.7867 | 26.4519411396 | 33.2176 | 43.0243 | 16.3227 | 0 | 0 | IX |
| 156 | 9.4345 | 28.9670185264 | 32.5698 | 43.0243 | 16.3227 | 0 | 0 | IX |
| 260 | 9.4345 | 28.9670185264 | 32.5698 | 43.0243 | 16.3227 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 41.7113 | -0.44 | -1.04 | 42.0224 | 42.1263 | 41.704 | 0 |
| 1721320200 | 42.149 | -0.36 | -0.85 | 42.5083 | 42.5899 | 42.1107 | 0 |
| 1721233800 | 42.51 | -0.39 | -0.91 | 43.0243 | 43.0243 | 42.4469 | 0 |
| 1721147400 | 42.8987 | -0.04 | -0.09 | 42.8051 | 42.9805 | 42.7564 | 0 |
| 1721061000 | 42.9369 | 0.07 | 0.15 | 42.7142 | 43.0106 | 42.6982 | 0 |
| 1720801800 | 42.8709 | 0.44 | 1.03 | 42.3362 | 42.8979 | 42.3322 | 0 |
| 1720715400 | 42.434 | 0.07 | 0.16 | 42.6179 | 42.7636 | 42.3976 | 0 |
| 1720629000 | 42.3649 | 0.16 | 0.37 | 42.2113 | 42.3649 | 42.1981 | 0 |
| 1720542600 | 42.2083 | -0.01 | -0.02 | 42.2308 | 42.3508 | 42.1903 | 0 |
| 1720456200 | 42.2165 | 0.06 | 0.14 | 42.2107 | 42.3815 | 42.1994 | 0 |
| 1720197000 | 42.1566 | 0.08 | 0.20 | 42.085 | 42.1587 | 41.9777 | 0 |
| 1720110600 | 42.0733 | 0.11 | 0.25 | 42.0468 | 42.0904 | 42.0168 | 0 |
| 1720024200 | 41.9681 | 0.34 | 0.82 | 41.8187 | 42.0057 | 41.8187 | 0 |
| 1719937800 | 41.6247 | 0.09 | 0.21 | 41.6237 | 41.6408 | 41.4166 | 0 |
| 1719851400 | 41.5358 | -0.37 | -0.88 | 41.6938 | 41.7591 | 41.4686 | 0 |
| 1719592200 | 41.9042 | 0.19 | 0.45 | 41.7603 | 42.097 | 41.7603 | 0 |
| 1719505800 | 41.7171 | 0 | 0.01 | 41.7992 | 41.9025 | 41.7066 | 0 |
| 1719419400 | 41.7147 | -0.18 | -0.42 | 41.9485 | 41.997 | 41.6338 | 0 |
| 1719333000 | 41.8913 | -0.09 | -0.20 | 41.7667 | 41.9084 | 41.7092 | 0 |
| 1719246600 | 41.9773 | 0.04 | 0.10 | 41.8909 | 42.0718 | 41.8336 | 0 |
| 1718987400 | 41.9348 | -0.26 | -0.62 | 42.0042 | 42.0042 | 41.7675 | 0 |
| 1718901000 | 42.1948 | 0.08 | 0.20 | 42.0922 | 42.2655 | 42.0922 | 0 |
| 1718814600 | 42.111 | 0.07 | 0.16 | 42.1258 | 42.1258 | 42.0956 | 0 |
| 1718728200 | 42.0454 | 0.43 | 1.04 | 41.8398 | 42.0454 | 41.8398 | 0 |
| 1718641800 | 41.6108 | 0.13 | 0.30 | 41.5925 | 41.648 | 41.5021 | 0 |
| 1718382600 | 41.4847 | 0.02 | 0.04 | 41.567 | 41.5982 | 41.39 | 0 |
| 1718296200 | 41.4692 | -0.29 | -0.69 | 41.6178 | 41.6497 | 41.3756 | 0 |
| 1718209800 | 41.7555 | 0.79 | 1.92 | 41.1952 | 41.8692 | 41.1952 | 0 |
| 1718123400 | 40.9669 | -0.1 | -0.25 | 41.1563 | 41.2008 | 40.8557 | 0 |
| 1718037000 | 41.0699 | -0.08 | -0.18 | 41.043 | 41.0772 | 40.8923 | 0 |
| 1717777800 | 41.145 | -0 | -0.01 | 41.175 | 41.2669 | 41.0121 | 0 |
| 1717691400 | 41.1491 | 0.16 | 0.40 | 41.1221 | 41.2407 | 41.1221 | 0 |
| 1717605000 | 40.9864 | 0.56 | 1.38 | 40.596 | 40.9879 | 40.596 | 0 |
| 1717518600 | 40.4287 | 0.03 | 0.07 | 40.4963 | 40.5826 | 40.4035 | 0 |
| 1717432200 | 40.4 | 0.33 | 0.82 | 40.477 | 40.6802 | 40.3873 | 0 |
| 1717173000 | 40.0713 | -0.34 | -0.84 | 40.2545 | 40.464 | 40.0446 | 0 |
| 1717086600 | 40.412 | -0.04 | -0.10 | 40.3824 | 40.4499 | 40.3183 | 0 |
| 1717000200 | 40.4512 | -0.3 | -0.74 | 40.714 | 40.714 | 40.3638 | 0 |
| 1716913800 | 40.7509 | 0.01 | 0.04 | 40.7513 | 40.8828 | 40.6993 | 0 |
| 1716827400 | 40.7366 | 0.03 | 0.06 | 40.7175 | 40.7386 | 40.6949 | 0 |
| 1716568200 | 40.7104 | -0.1 | -0.24 | 40.4788 | 40.7384 | 40.4242 | 0 |
| 1716481800 | 40.809 | 0.2 | 0.48 | 40.5583 | 40.9666 | 40.5583 | 0 |
| 1716395400 | 40.6131 | 0.03 | 0.07 | 40.635 | 40.635 | 40.5428 | 0 |
| 1716309000 | 40.5851 | -0.06 | -0.15 | 40.5956 | 40.6196 | 40.5127 | 0 |
| 1716222600 | 40.6464 | 0.2 | 0.48 | 40.491 | 40.6781 | 40.4778 | 0 |
| 1715963400 | 40.4504 | -0.25 | -0.61 | 40.5306 | 40.5589 | 40.4394 | 0 |
| 1715877000 | 40.6991 | 0.29 | 0.73 | 40.568 | 40.7295 | 40.568 | 0 |
| 1715790600 | 40.4044 | 0.57 | 1.44 | 39.9717 | 40.4047 | 39.9717 | 0 |
| 1715704200 | 39.8299 | 0.04 | 0.11 | 39.76 | 39.8956 | 39.7119 | 0 |
| 1715617800 | 39.7869 | 0.09 | 0.22 | 39.7682 | 39.8563 | 39.7378 | 0 |
| 1715358600 | 39.6985 | 0.16 | 0.41 | 39.6165 | 39.8534 | 39.6165 | 0 |
| 1715272200 | 39.5371 | 0.13 | 0.33 | 39.4464 | 39.5877 | 39.4423 | 0 |
| 1715185800 | 39.4072 | -0.12 | -0.29 | 39.4425 | 39.4803 | 39.3455 | 0 |
| 1715099400 | 39.5224 | 0.43 | 1.10 | 39.2552 | 39.5331 | 39.2552 | 0 |
| 1715013000 | 39.094 | 0.35 | 0.91 | 38.8227 | 39.1285 | 38.8227 | 0 |
| 1714753800 | 38.74 | 0.5 | 1.32 | 38.3944 | 38.8334 | 38.3849 | 0 |
| 1714667400 | 38.2353 | -0.27 | -0.71 | 38.2131 | 38.3899 | 38.0579 | 0 |
| 1714494600 | 38.5089 | -0.18 | -0.48 | 38.7343 | 38.7892 | 38.5005 | 0 |
| 1714408200 | 38.6936 | -0.07 | -0.18 | 38.7488 | 38.8064 | 38.6528 | 0 |
| 1714149000 | 38.7622 | 0.85 | 2.23 | 38.1629 | 38.8134 | 38.1629 | 0 |
| 1714062600 | 37.915 | -0.28 | -0.73 | 38.2544 | 38.2544 | 37.732 | 0 |
| 1713976200 | 38.1919 | -0.11 | -0.29 | 38.3461 | 38.4842 | 38.1884 | 0 |
| 1713889800 | 38.3033 | 0.63 | 1.68 | 37.8766 | 38.3422 | 37.8766 | 0 |
| 1713803400 | 37.6719 | -0.08 | -0.22 | 37.5556 | 37.8023 | 37.5495 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
