Xtr US Treasuries 13 UCITS ETF 1D (I1R6)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7525 | -0.471698113208 | 159.53 | 159.53 | 158.465 | 0 | 0 | IX |
| 4 | 2.4625 | 1.57534465662 | 156.315 | 159.5875 | 155.9575 | 0 | 0 | IX |
| 12 | 8.445 | 5.61754776911 | 150.3325 | 159.615 | 150.19 | 0 | 0 | IX |
| 26 | 6.075 | 3.97832386503 | 152.7025 | 159.615 | 147.02 | 0 | 0 | IX |
| 52 | 11.1475 | 7.55097202466 | 147.63 | 159.615 | 146.5275 | 0 | 0 | IX |
| 156 | 11.4 | 7.73523773982 | 147.3775 | 159.615 | 142.35 | 0 | 0 | IX |
| 260 | 11.4 | 7.73523773982 | 147.3775 | 159.615 | 142.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 159.005 | 0.16 | 0.10 | 158.9275 | 159.3375 | 158.7725 | 0 |
| 1734715800 | 158.8475 | -0.68 | -0.43 | 159.53 | 159.53 | 158.8475 | 0 |
| 1734629400 | 159.53 | 1.35 | 0.85 | 159.10499 | 159.5875 | 158.66749 | 0 |
| 1734543000 | 158.1825 | 0.47 | 0.30 | 157.71 | 158.22999 | 157.6575 | 0 |
| 1734456600 | 157.71 | 0.09 | 0.06 | 157.715 | 157.91749 | 157.47999 | 0 |
| 1734370200 | 157.6225 | -0.09 | -0.05 | 157.7075 | 158.05 | 157.315 | 0 |
| 1734111000 | 157.7075 | -0.21 | -0.13 | 158.3975 | 158.44 | 157.4025 | 0 |
| 1734024600 | 157.9125 | -0.12 | -0.07 | 157.60749 | 158.4275 | 157.535 | 0 |
| 1733938200 | 158.03 | 0.29 | 0.19 | 157.735 | 158.20249 | 157.375 | 0 |
| 1733851800 | 157.735 | 1.06 | 0.67 | 157.15 | 157.81 | 157.1025 | 0 |
| 1733765400 | 156.68 | -0.16 | -0.10 | 156.935 | 157.03 | 156.4425 | 0 |
| 1733506200 | 156.84 | 0.16 | 0.11 | 156.455 | 157.2575 | 155.9575 | 0 |
| 1733419800 | 156.675 | -0.63 | -0.40 | 157.255 | 157.41 | 156.3775 | 0 |
| 1733333400 | 157.3025 | -0.18 | -0.12 | 157.4275 | 157.94 | 157.0275 | 0 |
| 1733247000 | 157.485 | -0.28 | -0.18 | 157.54 | 157.745 | 157.0975 | 0 |
| 1733160600 | 157.76499 | 1.04 | 0.67 | 156.72 | 158.04499 | 156.72 | 0 |
| 1732901400 | 156.72 | -0.04 | -0.02 | 156.315 | 156.85 | 156.2675 | 0 |
| 1732815000 | 156.755 | 0.31 | 0.20 | 156.8475 | 157.055 | 156.63 | 0 |
| 1732728600 | 156.44 | -1.09 | -0.69 | 157.4375 | 157.4775 | 156.185 | 0 |
| 1732642200 | 157.5275 | 0.19 | 0.12 | 157.63 | 157.72 | 156.63999 | 0 |
| 1732555800 | 157.3375 | -1.19 | -0.75 | 158.53 | 158.53 | 156.675 | 0 |
| 1732296600 | 158.53 | 1.26 | 0.80 | 157.22999 | 159.615 | 157.06 | 0 |
| 1732210200 | 157.2675 | 0.3 | 0.19 | 156.965 | 157.4475 | 156.49 | 0 |
| 1732123800 | 156.965 | 0.92 | 0.59 | 155.9325 | 157.01249 | 155.9325 | 0 |
| 1732037400 | 156.04249 | 0.07 | 0.04 | 155.985 | 156.8775 | 155.6825 | 0 |
| 1731951000 | 155.9725 | -0.29 | -0.18 | 156.32749 | 156.5175 | 155.8675 | 0 |
| 1731691800 | 156.26 | 0.26 | 0.17 | 156.0025 | 156.56 | 155.6525 | 0 |
| 1731605400 | 156.0025 | 0 | 0.00 | 156.26499 | 157.0725 | 155.9075 | 0 |
| 1731519000 | 156.0025 | 0.66 | 0.43 | 155.3 | 156.13999 | 154.7425 | 0 |
| 1731432600 | 155.34 | 0.59 | 0.38 | 154.7475 | 155.3725 | 154.7475 | 0 |
| 1731346200 | 154.7475 | 0.95 | 0.62 | 154.21 | 155 | 154.1325 | 0 |
| 1731087000 | 153.79499 | 0.9 | 0.59 | 153.1275 | 153.85499 | 152.9375 | 0 |
| 1731000600 | 152.8925 | -0.64 | -0.42 | 153.5325 | 153.5325 | 152.47 | 0 |
| 1730914200 | 153.5325 | 2.51 | 1.66 | 153.5825 | 154.2525 | 152.9225 | 0 |
| 1730827800 | 151.0275 | -0.54 | -0.35 | 151.565 | 151.5825 | 151.0025 | 0 |
| 1730741400 | 151.565 | -0.49 | -0.32 | 151.49 | 151.58 | 151.21 | 0 |
| 1730482200 | 152.055 | 0.12 | 0.08 | 151.79249 | 152.13 | 151.51249 | 0 |
| 1730395800 | 151.9375 | -0.04 | -0.02 | 151.9425 | 152.0725 | 151.5 | 0 |
| 1730309400 | 151.975 | -0.81 | -0.53 | 152.635 | 152.66749 | 151.8425 | 0 |
| 1730223000 | 152.7875 | 0.32 | 0.21 | 152.465 | 153.16999 | 152.4275 | 0 |
| 1730136600 | 152.465 | -0.21 | -0.14 | 152.6975 | 152.7275 | 152.3975 | 0 |
| 1729873800 | 152.6725 | -0.35 | -0.23 | 152.73249 | 152.7375 | 152.4025 | 0 |
| 1729787400 | 153.0175 | -0.13 | -0.09 | 153.185 | 153.3725 | 152.775 | 0 |
| 1729701000 | 153.15 | 0.39 | 0.25 | 152.98249 | 153.4275 | 152.98249 | 0 |
| 1729614600 | 152.76249 | 0.16 | 0.10 | 152.535 | 152.985 | 152.38999 | 0 |
| 1729528200 | 152.6025 | 0.34 | 0.22 | 152.36 | 152.62 | 152.2275 | 0 |
| 1729269000 | 152.26249 | -0.24 | -0.16 | 152.38999 | 152.57749 | 152.2075 | 0 |
| 1729182600 | 152.505 | 0.39 | 0.25 | 152.415 | 152.8425 | 152.10749 | 0 |
| 1729096200 | 152.1175 | 0.5 | 0.33 | 151.6125 | 152.1225 | 151.6125 | 0 |
| 1729009800 | 151.6125 | 0.34 | 0.22 | 151.275 | 151.8125 | 151.275 | 0 |
| 1728923400 | 151.275 | 0.33 | 0.22 | 151.905 | 151.905 | 151.07499 | 0 |
| 1728664200 | 150.9425 | -0.28 | -0.19 | 151.03 | 151.2175 | 150.85499 | 0 |
| 1728577800 | 151.225 | 0.49 | 0.33 | 150.9875 | 151.29 | 150.8475 | 0 |
| 1728491400 | 150.73249 | 0.11 | 0.07 | 150.665 | 150.91 | 150.57 | 0 |
| 1728405000 | 150.625 | 0.25 | 0.16 | 150.3725 | 150.645 | 150.19 | 0 |
| 1728318600 | 150.3775 | -0.38 | -0.25 | 150.4725 | 150.66 | 150.24 | 0 |
| 1728059400 | 150.7575 | 0.16 | 0.11 | 150.3325 | 150.9075 | 150.235 | 0 |
| 1727973000 | 150.5925 | 0.31 | 0.21 | 150.41 | 150.6725 | 150.26249 | 0 |
| 1727886600 | 150.28 | 0.18 | 0.12 | 150.07 | 150.4225 | 149.8075 | 0 |
| 1727800200 | 150.1025 | 1.17 | 0.79 | 149.08 | 150.20249 | 149.065 | 0 |
| 1727713800 | 148.9275 | 0.22 | 0.15 | 148.705 | 149.0375 | 148.175 | 0 |
| 1727454600 | 148.705 | 0.19 | 0.13 | 148.8675 | 149.225 | 148.245 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
