Xtr USD Corporate Bond UCITS ETF 1D (I1PK)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.119300422323 | 12.5733 | 12.6382 | 12.5347 | 0 | 0 | IX |
| 4 | -0.297 | -2.30495215478 | 12.8853 | 13.0095 | 12.5347 | 0 | 0 | IX |
| 12 | -0.6736 | -5.07921187763 | 13.2619 | 13.709 | 12.5347 | 0 | 0 | IX |
| 26 | -0.0265 | -0.210070710594 | 12.6148 | 13.709 | 12.5001 | 0 | 0 | IX |
| 52 | -0.717 | -5.38883001511 | 13.3053 | 13.7251 | 12.2578 | 0 | 0 | IX |
| 156 | -0.5298 | -4.03869462803 | 13.1181 | 13.7251 | 11.6331 | 0 | 0 | IX |
| 260 | -0.5298 | -4.03869462803 | 13.1181 | 13.7251 | 11.6331 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 12.5606 | -0.07 | -0.56 | 12.6134 | 12.617 | 12.5487 | 0 |
| 1734715800 | 12.631 | 0.07 | 0.57 | 12.5733 | 12.6382 | 12.5347 | 0 |
| 1734629400 | 12.56 | -0.2 | -1.56 | 12.6685 | 12.6685 | 12.5468 | 0 |
| 1734543000 | 12.7587 | -0.01 | -0.08 | 12.7735 | 12.7806 | 12.7403 | 0 |
| 1734456600 | 12.7685 | 0.01 | 0.06 | 12.7466 | 12.7736 | 12.7278 | 0 |
| 1734370200 | 12.7608 | -0.02 | -0.13 | 12.762 | 12.793 | 12.7511 | 0 |
| 1734111000 | 12.778 | -0.08 | -0.64 | 12.8328 | 12.8429 | 12.7657 | 0 |
| 1734024600 | 12.8604 | -0.08 | -0.62 | 12.9516 | 12.983 | 12.8377 | 0 |
| 1733938200 | 12.9405 | 0.02 | 0.18 | 12.919 | 12.9576 | 12.8957 | 0 |
| 1733851800 | 12.9173 | -0.03 | -0.22 | 12.9377 | 12.9453 | 12.9009 | 0 |
| 1733765400 | 12.9455 | -0.01 | -0.11 | 12.9558 | 12.9881 | 12.9385 | 0 |
| 1733506200 | 12.9601 | 0.02 | 0.18 | 12.9582 | 13.0095 | 12.9356 | 0 |
| 1733419800 | 12.9362 | 0.01 | 0.09 | 12.94 | 12.9555 | 12.9154 | 0 |
| 1733333400 | 12.9246 | 0 | 0.00 | 12.921 | 12.9464 | 12.8511 | 0 |
| 1733247000 | 12.9241 | 0 | 0.02 | 12.9384 | 12.9528 | 12.9017 | 0 |
| 1733160600 | 12.9211 | 0.03 | 0.27 | 12.8368 | 12.9331 | 12.8325 | 0 |
| 1732901400 | 12.8869 | 0.04 | 0.27 | 12.8853 | 12.9081 | 12.8546 | 0 |
| 1732815000 | 12.8518 | 0.01 | 0.08 | 12.9066 | 12.9066 | 12.822 | 0 |
| 1732728600 | 12.8416 | 0.07 | 0.59 | 12.8139 | 12.8427 | 12.799 | 0 |
| 1732642200 | 12.7667 | -0.01 | -0.06 | 12.7863 | 12.8239 | 12.7536 | 0 |
| 1732555800 | 12.7744 | 0.1 | 0.80 | 12.7363 | 12.8128 | 12.7155 | 0 |
| 1732296600 | 12.6729 | 0.02 | 0.14 | 12.6706 | 12.6991 | 12.6436 | 0 |
| 1732210200 | 12.6549 | -0.03 | -0.25 | 12.7081 | 12.7105 | 12.6549 | 0 |
| 1732123800 | 12.6864 | -0.02 | -0.16 | 12.7095 | 12.7095 | 12.6452 | 0 |
| 1732037400 | 12.7071 | 0.06 | 0.45 | 12.6824 | 12.7429 | 12.6824 | 0 |
| 1731951000 | 12.6502 | 0.05 | 0.36 | 12.6505 | 12.6577 | 12.5979 | 0 |
| 1731691800 | 12.6044 | -0.08 | -0.66 | 12.6702 | 12.6714 | 12.584 | 0 |
| 1731605400 | 12.6882 | -0.02 | -0.14 | 12.6448 | 12.7028 | 12.6268 | 0 |
| 1731519000 | 12.7063 | -0.17 | -1.34 | 12.71 | 12.7688 | 12.6722 | 0 |
| 1731432600 | 12.8788 | -0.07 | -0.56 | 13.709 | 13.709 | 12.8782 | 0 |
| 1731346200 | 12.9513 | -0.01 | -0.07 | 12.9208 | 12.9705 | 12.9165 | 0 |
| 1731087000 | 12.9606 | 0.06 | 0.45 | 12.8659 | 12.9999 | 12.8659 | 0 |
| 1731000600 | 12.9028 | 0.13 | 1.03 | 12.8313 | 12.9115 | 12.7796 | 0 |
| 1730914200 | 12.7717 | -0.06 | -0.48 | 12.6181 | 12.8437 | 12.6169 | 0 |
| 1730827800 | 12.8339 | -0.01 | -0.10 | 12.8471 | 12.8701 | 12.8242 | 0 |
| 1730741400 | 12.8471 | 0.05 | 0.43 | 12.8216 | 12.8783 | 12.7803 | 0 |
| 1730482200 | 12.7926 | -0.06 | -0.45 | 12.8623 | 12.9032 | 12.7764 | 0 |
| 1730395800 | 12.8505 | -0.05 | -0.40 | 12.9282 | 12.9282 | 12.811 | 0 |
| 1730309400 | 12.9023 | 0.1 | 0.74 | 12.892 | 12.9465 | 12.8699 | 0 |
| 1730223000 | 12.8069 | -0.04 | -0.28 | 12.833 | 12.8581 | 12.7927 | 0 |
| 1730136600 | 12.8425 | -0.06 | -0.44 | 12.8336 | 12.8976 | 12.817 | 0 |
| 1729873800 | 12.8996 | -0.01 | -0.08 | 12.9258 | 12.9359 | 12.8972 | 0 |
| 1729787400 | 12.9103 | 0.04 | 0.33 | 12.8714 | 12.9276 | 12.8672 | 0 |
| 1729701000 | 12.8673 | -0 | -0.00 | 12.848 | 12.8954 | 12.8397 | 0 |
| 1729614600 | 12.8678 | -0.07 | -0.51 | 12.9343 | 12.9343 | 12.8654 | 0 |
| 1729528200 | 12.9337 | -0.14 | -1.05 | 13.0674 | 13.068 | 12.9307 | 0 |
| 1729269000 | 13.0704 | -0.01 | -0.09 | 13.0362 | 13.0882 | 13.0279 | 0 |
| 1729182600 | 13.0821 | -0.06 | -0.49 | 13.1215 | 13.1466 | 13.0646 | 0 |
| 1729096200 | 13.146 | 0.04 | 0.33 | 13.0715 | 13.1629 | 13.0691 | 0 |
| 1729009800 | 13.1027 | 0.09 | 0.67 | 12.9955 | 13.1168 | 12.9955 | 0 |
| 1728923400 | 13.0158 | -0.04 | -0.27 | 13.0254 | 13.0495 | 12.9988 | 0 |
| 1728664200 | 13.0516 | 0.01 | 0.04 | 13.0602 | 13.0638 | 13.0103 | 0 |
| 1728577800 | 13.0464 | -0.03 | -0.27 | 13.0628 | 13.0757 | 13.0198 | 0 |
| 1728491400 | 13.0813 | 0.01 | 0.08 | 13.0671 | 13.1423 | 13.0531 | 0 |
| 1728405000 | 13.0706 | -0.02 | -0.17 | 13.1014 | 13.1038 | 13.0367 | 0 |
| 1728318600 | 13.0931 | -0.03 | -0.20 | 13.1351 | 13.1363 | 13.0764 | 0 |
| 1728059400 | 13.1195 | -0.13 | -0.96 | 13.2619 | 13.2625 | 13.1049 | 0 |
| 1727973000 | 13.2463 | -0.02 | -0.13 | 13.2679 | 13.2697 | 13.218 | 0 |
| 1727886600 | 13.2634 | -0.04 | -0.30 | 13.3039 | 13.3039 | 13.2246 | 0 |
| 1727800200 | 13.3037 | 0.05 | 0.39 | 13.2445 | 13.333 | 13.2397 | 0 |
| 1727713800 | 13.2516 | -0.01 | -0.06 | 13.2671 | 13.2845 | 13.2402 | 0 |
| 1727454600 | 13.2593 | 0.02 | 0.17 | 13.1929 | 13.2826 | 13.1817 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
