Xtr USD Corporate Bond UCITS ETF 1D (I1PJ)
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 | -0.1468 | -1.20255912446 | 12.2073 | 12.2073 | 11.876 | 0 | 0 | IX |
| 4 | 0.0132 | 0.109568118998 | 12.0473 | 12.3182 | 11.876 | 0 | 0 | IX |
| 12 | 0.2878 | 2.44463886789 | 11.7727 | 12.8935 | 11.7272 | 0 | 0 | IX |
| 26 | 0.2602 | 2.20502868571 | 11.8003 | 12.8935 | 11.6745 | 0 | 0 | IX |
| 52 | 0.0537 | 0.447246560282 | 12.0068 | 12.8935 | 11.4047 | 0 | 0 | IX |
| 156 | -0.069 | -0.568861041263 | 12.1295 | 12.8935 | 10.9767 | 0 | 0 | IX |
| 260 | -0.069 | -0.568861041263 | 12.1295 | 12.8935 | 10.9767 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 12.0605 | 0.06 | 0.53 | 11.876 | 12.0985 | 11.876 | 0 |
| 1737739800 | 11.9968 | -0.1 | -0.79 | 12.0925 | 12.0925 | 11.985 | 0 |
| 1737653400 | 12.0925 | -0.03 | -0.22 | 12.1223 | 12.133 | 12.0553 | 0 |
| 1737567000 | 12.1187 | -0 | -0.01 | 12.1178 | 12.1348 | 12.0832 | 0 |
| 1737480600 | 12.1195 | 0.03 | 0.21 | 12.0943 | 12.1945 | 12.0943 | 0 |
| 1737394200 | 12.0943 | -0.11 | -0.93 | 12.2073 | 12.2073 | 12.0598 | 0 |
| 1737135000 | 12.2073 | 0.02 | 0.17 | 12.186 | 12.2765 | 12.1788 | 0 |
| 1737048600 | 12.186 | 0.01 | 0.06 | 12.1638 | 12.2093 | 12.0955 | 0 |
| 1736962200 | 12.1783 | 0.15 | 1.24 | 12.076 | 12.1953 | 12.0145 | 0 |
| 1736875800 | 12.0295 | -0.09 | -0.73 | 12.1177 | 12.1177 | 12.0098 | 0 |
| 1736789400 | 12.1178 | -0.02 | -0.15 | 12.1363 | 12.166 | 12.0927 | 0 |
| 1736530200 | 12.1363 | -0 | -0.01 | 12.137 | 12.1475 | 12.0602 | 0 |
| 1736443800 | 12.137 | 0.02 | 0.20 | 12.1205 | 12.147 | 12.1002 | 0 |
| 1736357400 | 12.1128 | 0.11 | 0.89 | 12.0062 | 12.12 | 12.0062 | 0 |
| 1736271000 | 12.0063 | -0.05 | -0.38 | 12.0527 | 12.0568 | 11.9887 | 0 |
| 1736184600 | 12.0527 | -0.16 | -1.32 | 12.2137 | 12.2137 | 12.0388 | 0 |
| 1735925400 | 12.2137 | -0.07 | -0.59 | 12.2858 | 12.2858 | 12.207 | 0 |
| 1735839000 | 12.2858 | 0.24 | 1.97 | 12.0478 | 12.3182 | 12.0478 | 0 |
| 1735579800 | 12.0482 | -0.02 | -0.16 | 12.0473 | 12.0765 | 12.0228 | 0 |
| 1735320600 | 12.067 | -0 | -0.04 | 12.0717 | 12.0832 | 12.031 | 0 |
| 1734975000 | 12.0717 | -0.04 | -0.35 | 12.1137 | 12.1178 | 12.0695 | 0 |
| 1734715800 | 12.1137 | 0 | 0.03 | 12.1095 | 12.1318 | 12.0685 | 0 |
| 1734629400 | 12.1095 | -0.08 | -0.63 | 12.1865 | 12.1865 | 12.066 | 0 |
| 1734543000 | 12.1865 | 0.03 | 0.21 | 12.1687 | 12.191 | 12.142 | 0 |
| 1734456600 | 12.1605 | 0.01 | 0.11 | 12.1425 | 12.1678 | 12.1258 | 0 |
| 1734370200 | 12.1468 | -0.02 | -0.19 | 12.1485 | 12.191 | 12.1255 | 0 |
| 1734111000 | 12.1695 | -0.07 | -0.57 | 12.269 | 12.2722 | 12.1642 | 0 |
| 1734024600 | 12.2387 | -0.08 | -0.62 | 12.3155 | 12.3413 | 12.207 | 0 |
| 1733938200 | 12.3155 | 0.02 | 0.17 | 12.3155 | 12.3392 | 12.2685 | 0 |
| 1733851800 | 12.294 | 0.05 | 0.43 | 12.265 | 12.3008 | 12.251 | 0 |
| 1733765400 | 12.241 | -0.02 | -0.18 | 12.2635 | 12.298 | 12.2237 | 0 |
| 1733506200 | 12.2635 | 0.02 | 0.17 | 12.2432 | 12.3035 | 12.2052 | 0 |
| 1733419800 | 12.2432 | -0.04 | -0.33 | 12.284 | 12.2975 | 12.204 | 0 |
| 1733333400 | 12.284 | -0.01 | -0.09 | 12.2952 | 12.298 | 12.247 | 0 |
| 1733247000 | 12.2952 | -0.03 | -0.23 | 12.324 | 12.3322 | 12.2565 | 0 |
| 1733160600 | 12.324 | 0.1 | 0.83 | 12.222 | 12.3343 | 12.222 | 0 |
| 1732901400 | 12.222 | 0.04 | 0.35 | 12.1795 | 12.234 | 12.1627 | 0 |
| 1732815000 | 12.1795 | 0.04 | 0.34 | 12.243 | 12.243 | 12.153 | 0 |
| 1732728600 | 12.1382 | -0.04 | -0.36 | 12.206 | 12.2142 | 12.1143 | 0 |
| 1732642200 | 12.1825 | -0.02 | -0.17 | 12.21 | 12.227 | 12.152 | 0 |
| 1732555800 | 12.2033 | 0.02 | 0.13 | 12.1873 | 12.2265 | 12.1212 | 0 |
| 1732296600 | 12.1872 | 0.1 | 0.86 | 12.0828 | 12.2645 | 12.0602 | 0 |
| 1732210200 | 12.0828 | 0.02 | 0.18 | 12.061 | 12.0985 | 12.0183 | 0 |
| 1732123800 | 12.061 | 0.05 | 0.39 | 12.0145 | 12.066 | 11.982 | 0 |
| 1732037400 | 12.0145 | 0.05 | 0.41 | 11.99 | 12.0855 | 11.9855 | 0 |
| 1731951000 | 11.9652 | 0.01 | 0.10 | 11.9938 | 11.9938 | 11.9352 | 0 |
| 1731691800 | 11.9535 | -0.05 | -0.41 | 12.0023 | 12.0023 | 11.95 | 0 |
| 1731605400 | 12.0023 | -0.02 | -0.15 | 11.9845 | 12.054 | 11.9745 | 0 |
| 1731519000 | 12.0205 | -0.13 | -1.09 | 11.9872 | 12.0318 | 11.946 | 0 |
| 1731432600 | 12.1527 | -0.01 | -0.04 | 12.8935 | 12.8935 | 12.139 | 0 |
| 1731346200 | 12.158 | 0.07 | 0.59 | 12.0862 | 12.178 | 12.0862 | 0 |
| 1731087000 | 12.0862 | 0.13 | 1.11 | 11.9355 | 12.1025 | 11.9355 | 0 |
| 1731000600 | 11.9537 | 0.05 | 0.43 | 11.9333 | 11.958 | 11.8753 | 0 |
| 1730914200 | 11.9028 | 0.15 | 1.26 | 11.7547 | 11.956 | 11.7547 | 0 |
| 1730827800 | 11.7548 | -0.04 | -0.37 | 11.7988 | 11.8035 | 11.7475 | 0 |
| 1730741400 | 11.7988 | 0.01 | 0.06 | 11.7727 | 11.8205 | 11.7272 | 0 |
| 1730482200 | 11.792 | -0.04 | -0.36 | 11.8345 | 11.8555 | 11.7767 | 0 |
| 1730395800 | 11.8345 | -0.05 | -0.40 | 11.905 | 11.905 | 11.794 | 0 |
| 1730309400 | 11.8822 | 0.02 | 0.15 | 11.9155 | 11.9405 | 11.8558 | 0 |
| 1730223000 | 11.8643 | -0.01 | -0.06 | 11.872 | 11.9055 | 11.8502 | 0 |
| 1730136600 | 11.872 | -0.06 | -0.48 | 11.878 | 11.924 | 11.8588 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
