Xtr US Treasuries 13 UCITS ETF 1D (I1R6)
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 | -0.08 | -0.0500664945631 | 159.7875 | 160.385 | 158.0625 | 0 | 0 | IX |
| 4 | 1.135 | 0.715760929543 | 158.5725 | 162.64 | 158.0625 | 0 | 0 | IX |
| 12 | 6.175 | 4.02194975005 | 153.5325 | 162.64 | 152.47 | 0 | 0 | IX |
| 26 | 7.395 | 4.85514977431 | 152.3125 | 162.64 | 147.02 | 0 | 0 | IX |
| 52 | 8.5275 | 5.64062706707 | 151.18 | 162.64 | 147.02 | 0 | 0 | IX |
| 156 | 12.33 | 8.36627029228 | 147.3775 | 162.64 | 142.35 | 0 | 0 | IX |
| 260 | 12.33 | 8.36627029228 | 147.3775 | 162.64 | 142.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 159.7475 | 0.09 | 0.06 | 159.885 | 160.385 | 159.63 | 0 |
| 1738085400 | 159.6575 | 1.19 | 0.75 | 159.4975 | 159.805 | 159.32 | 0 |
| 1737999000 | 158.4725 | 0.33 | 0.21 | 159.10499 | 159.13749 | 158.07499 | 0 |
| 1737739800 | 158.145 | -1.43 | -0.90 | 158.91999 | 158.9475 | 158.0625 | 0 |
| 1737653400 | 159.57749 | -0.01 | -0.01 | 159.7875 | 160.1325 | 159.4325 | 0 |
| 1737567000 | 159.5875 | 0 | 0.00 | 159.5875 | 159.5875 | 159.5875 | 0 |
| 1737480600 | 159.5875 | -0.2 | -0.13 | 159.7875 | 160.6875 | 159.535 | 0 |
| 1737394200 | 159.7875 | -1.5 | -0.93 | 161.29 | 161.29 | 159.1775 | 0 |
| 1737135000 | 161.29 | -0.04 | -0.03 | 161.3325 | 161.8625 | 160.83 | 0 |
| 1737048600 | 161.3325 | -0.04 | -0.02 | 161.27 | 161.935 | 161.1975 | 0 |
| 1736962200 | 161.3725 | 0.28 | 0.18 | 161.09 | 161.3825 | 160.29249 | 0 |
| 1736875800 | 161.09 | -1.06 | -0.66 | 161.60499 | 161.7575 | 160.8125 | 0 |
| 1736789400 | 162.1525 | 0.25 | 0.16 | 162.085 | 162.63999 | 161.835 | 0 |
| 1736530200 | 161.8975 | 0.57 | 0.35 | 161.18 | 161.9925 | 160.79249 | 0 |
| 1736443800 | 161.32749 | 0.31 | 0.19 | 161.305 | 161.3825 | 160.8525 | 0 |
| 1736357400 | 161.0175 | 1.08 | 0.67 | 160.5475 | 161.4225 | 160.38 | 0 |
| 1736271000 | 159.94 | 0.45 | 0.28 | 159.32499 | 160.1025 | 158.98249 | 0 |
| 1736184600 | 159.49 | -1.61 | -1.00 | 161.0975 | 161.0975 | 158.955 | 0 |
| 1735925400 | 161.0975 | -0.71 | -0.44 | 161.405 | 161.51249 | 160.995 | 0 |
| 1735839000 | 161.8075 | 3.24 | 2.04 | 158.5725 | 162.2375 | 158.5725 | 0 |
| 1735579800 | 158.5725 | -0.21 | -0.13 | 158.7775 | 159.13 | 158.41999 | 0 |
| 1735320600 | 158.7775 | -0.23 | -0.14 | 159.005 | 159.005 | 158.465 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
