Xtr US Treasuries UCITS ETF 1D (I1R8)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7377 | 0.386134540433 | 191.0474 | 193.1774 | 190.8764 | 0 | 0 | IX |
| 4 | 2.6434 | 1.39757652596 | 189.1417 | 196.8061 | 188.2849 | 0 | 0 | IX |
| 12 | 0.7559 | 0.395698668057 | 191.0292 | 196.8061 | 188.2717 | 0 | 0 | IX |
| 26 | -4.6545 | -2.36943060361 | 196.4396 | 200.5065 | 188.2717 | 0 | 0 | IX |
| 52 | -1.991 | -1.02747449247 | 193.7761 | 200.5065 | 186.52 | 0 | 0 | IX |
| 156 | -6.0375 | -3.05197687221 | 197.8226 | 201.7845 | 182.9044 | 0 | 0 | IX |
| 260 | -6.0375 | -3.05197687221 | 197.8226 | 201.7845 | 182.9044 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 191.7851 | -0.44 | -0.23 | 192.1088 | 192.146 | 191.6424 | 0 |
| 1739208600 | 192.2206 | 0.18 | 0.09 | 192.1235 | 192.4426 | 191.911 | 0 |
| 1738949400 | 192.0383 | -0.52 | -0.27 | 192.9096 | 193.1774 | 191.85 | 0 |
| 1738863000 | 192.5569 | -0.23 | -0.12 | 192.7592 | 192.9866 | 192.5075 | 0 |
| 1738776600 | 192.7883 | 1.01 | 0.53 | 192.1044 | 193.1205 | 191.9211 | 0 |
| 1738690200 | 191.7812 | 0.16 | 0.08 | 191.0474 | 191.7812 | 190.8764 | 0 |
| 1738603800 | 191.6259 | 0.04 | 0.02 | 188.3113 | 196.8061 | 188.3113 | 0 |
| 1738344600 | 191.5895 | 0.11 | 0.06 | 191.1463 | 191.836 | 191.1187 | 0 |
| 1738258200 | 191.477 | 0.12 | 0.06 | 191.4549 | 191.9866 | 191.363 | 0 |
| 1738171800 | 191.3538 | 0.27 | 0.14 | 191.5593 | 191.6862 | 191.2849 | 0 |
| 1738085400 | 191.0839 | 0.07 | 0.03 | 191.1653 | 191.4105 | 190.9134 | 0 |
| 1737999000 | 191.0175 | 0.55 | 0.29 | 189.392 | 191.7568 | 189.3467 | 0 |
| 1737739800 | 190.4696 | 0.08 | 0.04 | 191.1107 | 191.1381 | 189.9442 | 0 |
| 1737653400 | 190.3891 | -0.48 | -0.25 | 190.255 | 190.7335 | 189.8271 | 0 |
| 1737567000 | 190.8695 | 0 | 0.00 | 190.8695 | 190.8695 | 190.8695 | 0 |
| 1737480600 | 190.8695 | 0.42 | 0.22 | 190.7609 | 190.9308 | 190.5326 | 0 |
| 1737394200 | 190.454 | 0.23 | 0.12 | 190.5808 | 191.6982 | 189.3429 | 0 |
| 1737135000 | 190.2206 | -0.12 | -0.06 | 189.911 | 190.7787 | 189.911 | 0 |
| 1737048600 | 190.3357 | 0.51 | 0.27 | 189.8035 | 190.3887 | 189.4617 | 0 |
| 1736962200 | 189.8212 | 1.33 | 0.71 | 188.7658 | 190.072 | 188.5755 | 0 |
| 1736875800 | 188.4884 | 0.09 | 0.05 | 189.1417 | 189.28 | 188.2849 | 0 |
| 1736789400 | 188.3947 | -0.37 | -0.20 | 188.4121 | 188.7658 | 188.2717 | 0 |
| 1736530200 | 188.763 | -1.18 | -0.62 | 189.8818 | 190.0391 | 188.3162 | 0 |
| 1736443800 | 189.9464 | 0.56 | 0.29 | 190.5636 | 190.5636 | 189.4734 | 0 |
| 1736357400 | 189.3912 | -0.04 | -0.02 | 189.48 | 189.5982 | 188.884 | 0 |
| 1736271000 | 189.4332 | -0.49 | -0.26 | 190.0516 | 190.08 | 189.1625 | 0 |
| 1736184600 | 189.9207 | -0.35 | -0.18 | 190.971 | 191.0727 | 189.7311 | 0 |
| 1735925400 | 190.2683 | -0.06 | -0.03 | 190.9567 | 191.0867 | 190.2128 | 0 |
| 1735839000 | 190.3252 | 1.28 | 0.68 | 188.5522 | 191.0719 | 188.5522 | 0 |
| 1735579800 | 189.0435 | -0.98 | -0.52 | 189.9304 | 190.1715 | 188.7159 | 0 |
| 1735320600 | 190.0241 | -0.02 | -0.01 | 190.3552 | 190.3552 | 189.59 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
