Xtr Nifty 50 Swap UCITS ETF 1C (I1RF)
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 | 0 | 273.0646 | 273.0646 | 273.0646 | 0 | 0 | IX |
| 4 | 4.8709 | 1.81618733028 | 268.1937 | 273.5351 | 265.7909 | 0 | 0 | IX |
| 12 | -18.3345 | -6.29188628242 | 291.3991 | 302.3929 | 265.7909 | 0 | 0 | IX |
| 26 | 5.3059 | 1.98159761009 | 267.7587 | 302.3929 | 265.7909 | 0 | 0 | IX |
| 52 | 28.4848 | 11.6464237848 | 244.5798 | 302.3929 | 241.5886 | 0 | 0 | IX |
| 156 | 69.6236 | 34.2229933986 | 203.441 | 302.3929 | 203.1304 | 0 | 0 | IX |
| 260 | 69.6236 | 34.2229933986 | 203.441 | 302.3929 | 203.1304 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733851800 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733765400 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733506200 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733419800 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733333400 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733247000 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1733160600 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1732901400 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1732815000 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1732728600 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1732642200 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1732555800 | 273.0646 | 0 | 0.00 | 273.0646 | 273.0646 | 273.0646 | 0 |
| 1732296600 | 273.0646 | 6.7 | 2.51 | 266.6852 | 273.5351 | 266.6852 | 0 |
| 1732210200 | 266.3673 | -3.33 | -1.23 | 270.15589 | 270.1815 | 265.7909 | 0 |
| 1732123800 | 269.6943 | 0.44 | 0.16 | 269.3022 | 271.0638 | 269.1494 | 0 |
| 1732037400 | 269.2512 | 0.74 | 0.27 | 268.6675 | 271.4155 | 267.6458 | 0 |
| 1731951000 | 268.5151 | 0.92 | 0.34 | 267.6692 | 268.5405 | 266.9947 | 0 |
| 1731691800 | 267.593 | -1.82 | -0.68 | 269.0324 | 269.3725 | 267.21429 | 0 |
| 1731605400 | 269.4147 | 0.71 | 0.27 | 268.19369 | 269.7171 | 268.1683 | 0 |
| 1731519000 | 268.70209 | -2.83 | -1.04 | 271.6754 | 271.7138 | 268.1565 | 0 |
| 1731432600 | 271.5344 | -4.76 | -1.72 | 275.7805 | 275.7805 | 271.4322 | 0 |
| 1731346200 | 276.2992 | 2.02 | 0.74 | 273.4363 | 276.5218 | 273.3467 | 0 |
| 1731087000 | 274.2803 | -1.53 | -0.56 | 276.036 | 276.3364 | 274.2803 | 0 |
| 1731000600 | 275.8137 | -2.12 | -0.76 | 278.5166 | 278.59429 | 275.5014 | 0 |
| 1730914200 | 277.9338 | 1.08 | 0.39 | 278.0504 | 280.7044 | 277.5029 | 0 |
| 1730827800 | 276.8532 | 1.89 | 0.69 | 276.459 | 277.2976 | 275.3177 | 0 |
| 1730741400 | 274.9618 | -2.92 | -1.05 | 278.973 | 279.03699 | 273.22539 | 0 |
| 1730482200 | 277.8843 | 0.42 | 0.15 | 277.7173 | 279.23719 | 277.64069 | 0 |
| 1730395800 | 277.4618 | -0.87 | -0.31 | 278.3561 | 279.05919 | 277.1966 | 0 |
| 1730309400 | 278.33049 | -1.36 | -0.48 | 280.33319 | 280.5405 | 278.3168 | 0 |
| 1730223000 | 279.6855 | 1.41 | 0.50 | 278.0744 | 280.571 | 277.9841 | 0 |
| 1730136600 | 278.28019 | 1.63 | 0.59 | 276.4331 | 279.4713 | 276.382 | 0 |
| 1729873800 | 276.6506 | -2.65 | -0.95 | 279.6348 | 279.6735 | 275.4008 | 0 |
| 1729787400 | 279.2986 | 0.58 | 0.21 | 278.80739 | 279.5288 | 278.7169 | 0 |
| 1729701000 | 278.7169 | -1.89 | -0.67 | 280.1743 | 281.5033 | 278.663 | 0 |
| 1729614600 | 280.6027 | -2.58 | -0.91 | 283.1951 | 283.1951 | 279.9098 | 0 |
| 1729528200 | 283.182 | -1.19 | -0.42 | 284.2953 | 284.6882 | 282.5221 | 0 |
| 1729269000 | 284.3739 | 1.57 | 0.56 | 282.9601 | 285.34589 | 282.8818 | 0 |
| 1729182600 | 282.8036 | -3.06 | -1.07 | 285.341 | 285.341 | 282.35899 | 0 |
| 1729096200 | 285.867 | -0.54 | -0.19 | 285.8607 | 286.8619 | 284.93509 | 0 |
| 1729009800 | 286.40769 | -0.76 | -0.26 | 286.731 | 286.9583 | 285.563 | 0 |
| 1728923400 | 287.1653 | 0.83 | 0.29 | 285.7565 | 287.8586 | 285.7303 | 0 |
| 1728664200 | 286.3319 | 0.4 | 0.14 | 285.452 | 286.4651 | 285.0325 | 0 |
| 1728577800 | 285.9311 | -1.85 | -0.64 | 286.9322 | 287.0262 | 285.1947 | 0 |
| 1728491400 | 287.7769 | 1.06 | 0.37 | 286.64069 | 287.8032 | 285.1764 | 0 |
| 1728405000 | 286.7191 | 2.65 | 0.93 | 284.253 | 287.3099 | 284.1753 | 0 |
| 1728318600 | 284.0718 | -3.15 | -1.10 | 287.563 | 287.5892 | 282.9421 | 0 |
| 1728059400 | 287.2223 | -1.7 | -0.59 | 289.2722 | 291.0673 | 285.8424 | 0 |
| 1727973000 | 288.9182 | -3.19 | -1.09 | 291.9011 | 291.9407 | 288.4002 | 0 |
| 1727886600 | 292.1126 | -1.45 | -0.49 | 293.5389 | 294.3369 | 291.486 | 0 |
| 1727800200 | 293.5654 | -1.49 | -0.51 | 294.8972 | 296.55399 | 292.4298 | 0 |
| 1727713800 | 295.0561 | -5.23 | -1.74 | 300.5443 | 300.57119 | 294.50369 | 0 |
| 1727454600 | 300.2887 | -1.16 | -0.38 | 300.4502 | 302.1604 | 300.1142 | 0 |
| 1727368200 | 301.4472 | 1.84 | 0.61 | 299.49939 | 302.3929 | 299.2348 | 0 |
| 1727281800 | 299.6068 | 1.97 | 0.66 | 298.7864 | 299.9432 | 297.3344 | 0 |
| 1727195400 | 297.6382 | -1.74 | -0.58 | 298.868 | 298.8949 | 297.2857 | 0 |
| 1727109000 | 299.3789 | 2.07 | 0.70 | 297.4298 | 299.43259 | 297.29649 | 0 |
| 1726849800 | 297.3099 | 4.47 | 1.53 | 293.6905 | 297.5317 | 293.6248 | 0 |
| 1726763400 | 292.8365 | 2.55 | 0.88 | 291.39909 | 292.9873 | 291.39909 | 0 |
| 1726677000 | 290.283 | -1.01 | -0.35 | 291.3325 | 292.7486 | 290.0674 | 0 |
| 1726590600 | 291.2932 | -0.15 | -0.05 | 291.4536 | 292.49059 | 291.0725 | 0 |
| 1726504200 | 291.4405 | 0.31 | 0.11 | 291.9223 | 291.9252 | 290.65069 | 0 |
| 1726245000 | 291.1344 | 1.35 | 0.46 | 290.8646 | 291.3922 | 290.0003 | 0 |
| 1726158600 | 289.7882 | 5.48 | 1.93 | 287.3494 | 290.7088 | 285.9848 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
