Xtr US Treasuries UCITS ETF 1D (I1R8)
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 | -0.3716 | -0.195172475009 | 190.3957 | 190.9004 | 189.59 | 0 | 0 | IX |
| 4 | -3.5411 | -1.82940941864 | 193.5652 | 195.1612 | 189.59 | 0 | 0 | IX |
| 12 | -8.2292 | -4.15085146124 | 198.2533 | 198.2623 | 189.59 | 0 | 0 | IX |
| 26 | -1.018 | -0.532866839299 | 191.0421 | 200.5065 | 189.3427 | 0 | 0 | IX |
| 52 | -6.0999 | -3.11022618343 | 196.124 | 200.5065 | 186.52 | 0 | 0 | IX |
| 156 | -7.7985 | -3.94216838723 | 197.8226 | 201.7845 | 182.9044 | 0 | 0 | IX |
| 260 | -7.7985 | -3.94216838723 | 197.8226 | 201.7845 | 182.9044 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 190.0447 | -0.75 | -0.39 | 190.4212 | 190.4565 | 189.9739 | 0 |
| 1734715800 | 190.7906 | 0.6 | 0.31 | 190.3957 | 190.9004 | 190.0957 | 0 |
| 1734629400 | 190.194 | -1.44 | -0.75 | 190.5313 | 190.5847 | 189.9297 | 0 |
| 1734543000 | 191.6337 | -0.18 | -0.09 | 191.7749 | 191.8659 | 191.3934 | 0 |
| 1734456600 | 191.8114 | 0.25 | 0.13 | 191.4954 | 191.9865 | 191.262 | 0 |
| 1734370200 | 191.5599 | -0.24 | -0.12 | 191.816 | 191.9872 | 191.41 | 0 |
| 1734111000 | 191.7956 | -1.11 | -0.58 | 192.3999 | 192.4818 | 191.6769 | 0 |
| 1734024600 | 192.9059 | -0.66 | -0.34 | 193.7323 | 193.76 | 192.4391 | 0 |
| 1733938200 | 193.5665 | 0.15 | 0.08 | 193.1117 | 193.8486 | 193.1025 | 0 |
| 1733851800 | 193.4155 | -0.38 | -0.20 | 193.6836 | 193.748 | 193.305 | 0 |
| 1733765400 | 193.7934 | -0.32 | -0.16 | 194.0461 | 194.3605 | 193.7751 | 0 |
| 1733506200 | 194.1104 | 0.37 | 0.19 | 194.0576 | 195.1612 | 193.7825 | 0 |
| 1733419800 | 193.7368 | 0.21 | 0.11 | 193.7795 | 193.9358 | 193.4893 | 0 |
| 1733333400 | 193.5311 | 0.07 | 0.03 | 194.5873 | 194.6428 | 192.6723 | 0 |
| 1733247000 | 193.4642 | -0.3 | -0.16 | 194.0162 | 194.1548 | 193.0609 | 0 |
| 1733160600 | 193.7667 | 0.56 | 0.29 | 191.5091 | 193.8591 | 191.4453 | 0 |
| 1732901400 | 193.2017 | 0.14 | 0.07 | 193.5652 | 193.6018 | 193.1038 | 0 |
| 1732815000 | 193.062 | -0.21 | -0.11 | 192.8752 | 193.0895 | 192.65 | 0 |
| 1732728600 | 193.269 | 1.17 | 0.61 | 192.4428 | 193.2781 | 192.4153 | 0 |
| 1732642200 | 192.0945 | 0.32 | 0.17 | 192.0984 | 192.469 | 191.95 | 0 |
| 1732555800 | 191.7751 | 0.86 | 0.45 | 191.5629 | 192.302 | 191.2656 | 0 |
| 1732296600 | 190.9191 | 0.24 | 0.13 | 190.912 | 191.3368 | 190.681 | 0 |
| 1732210200 | 190.6753 | -0.59 | -0.31 | 191.5957 | 191.6139 | 190.6753 | 0 |
| 1732123800 | 191.2658 | 0.02 | 0.01 | 191.2804 | 191.2804 | 190.6366 | 0 |
| 1732037400 | 191.2443 | 0.71 | 0.38 | 191.0292 | 191.7414 | 190.9917 | 0 |
| 1731951000 | 190.5297 | 0.25 | 0.13 | 190.3323 | 190.7826 | 190.0519 | 0 |
| 1731691800 | 190.2781 | -0.67 | -0.35 | 190.5475 | 190.8667 | 189.918 | 0 |
| 1731605400 | 190.953 | 0.05 | 0.02 | 190.3385 | 191.1685 | 190.2435 | 0 |
| 1731519000 | 190.9059 | -1.54 | -0.80 | 192.5452 | 192.5724 | 190.5039 | 0 |
| 1731432600 | 192.4453 | -0.68 | -0.35 | 193.0065 | 193.08 | 192.4362 | 0 |
| 1731346200 | 193.1245 | -0.2 | -0.10 | 192.7257 | 193.3325 | 192.6626 | 0 |
| 1731087000 | 193.3206 | 0.39 | 0.20 | 193.2387 | 193.8384 | 193.029 | 0 |
| 1731000600 | 192.932 | 1.08 | 0.56 | 192.2493 | 193.0615 | 191.9332 | 0 |
| 1730914200 | 191.856 | -1.07 | -0.55 | 192.3461 | 192.4915 | 191.5187 | 0 |
| 1730827800 | 192.9211 | -0.53 | -0.28 | 193.4533 | 193.4888 | 192.8436 | 0 |
| 1730741400 | 193.4533 | 0.55 | 0.28 | 193.661 | 193.8126 | 193.2297 | 0 |
| 1730482200 | 192.9053 | -0.51 | -0.26 | 193.5924 | 194.2806 | 192.71 | 0 |
| 1730395800 | 193.4143 | -0.41 | -0.21 | 193.5407 | 193.6401 | 192.8978 | 0 |
| 1730309400 | 193.8269 | 1.06 | 0.55 | 193.761 | 194.3166 | 193.3752 | 0 |
| 1730223000 | 192.7628 | -0.38 | -0.19 | 192.9955 | 193.3973 | 192.6884 | 0 |
| 1730136600 | 193.1383 | -0.81 | -0.42 | 193.7949 | 193.8308 | 193.0897 | 0 |
| 1729873800 | 193.9474 | -0.28 | -0.15 | 194.4654 | 194.4924 | 193.9115 | 0 |
| 1729787400 | 194.2317 | 0.49 | 0.25 | 194.0733 | 194.3091 | 193.6781 | 0 |
| 1729701000 | 193.7435 | -0.11 | -0.06 | 193.5617 | 193.9106 | 193.4362 | 0 |
| 1729614600 | 193.8577 | -0.4 | -0.20 | 193.7792 | 194.4143 | 193.7667 | 0 |
| 1729528200 | 194.2546 | -1.1 | -0.56 | 195.298 | 195.307 | 194.2098 | 0 |
| 1729269000 | 195.352 | 0.13 | 0.06 | 194.835 | 195.4863 | 194.7815 | 0 |
| 1729182600 | 195.2258 | -0.91 | -0.47 | 195.838 | 195.9876 | 195.0654 | 0 |
| 1729096200 | 196.1391 | 0.51 | 0.26 | 196.0697 | 196.329 | 195.8754 | 0 |
| 1729009800 | 195.6306 | 1.04 | 0.53 | 194.8921 | 195.7837 | 194.8205 | 0 |
| 1728923400 | 194.5955 | -0.54 | -0.27 | 194.7388 | 195.0051 | 194.4119 | 0 |
| 1728664200 | 195.131 | -0.05 | -0.02 | 195.3829 | 195.4276 | 194.7355 | 0 |
| 1728577800 | 195.1775 | -0.33 | -0.17 | 195.2282 | 195.5294 | 194.8523 | 0 |
| 1728491400 | 195.5076 | -0.11 | -0.05 | 195.5614 | 195.9106 | 195.3762 | 0 |
| 1728405000 | 195.6149 | -0.05 | -0.03 | 195.7919 | 196.0019 | 195.2266 | 0 |
| 1728318600 | 195.6671 | -0.61 | -0.31 | 196.5078 | 196.5257 | 195.4846 | 0 |
| 1728059400 | 196.275 | -1.74 | -0.88 | 198.2533 | 198.2623 | 196.1274 | 0 |
| 1727973000 | 198.0197 | -0.26 | -0.13 | 198.3128 | 198.3391 | 197.7107 | 0 |
| 1727886600 | 198.2798 | -0.86 | -0.43 | 198.9397 | 198.9432 | 197.9283 | 0 |
| 1727800200 | 199.1348 | 0.81 | 0.41 | 198.4725 | 199.5542 | 198.4725 | 0 |
| 1727713800 | 198.3288 | -0.05 | -0.02 | 198.6904 | 198.8 | 198.2971 | 0 |
| 1727454600 | 198.3763 | -0.04 | -0.02 | 197.7597 | 198.8135 | 197.5912 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
