Xtr Nifty 50 Swap UCITS ETF 1C (I1RF)
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 | -1.3222 | -0.466797929312 | 283.2489 | 286.933 | 281.1798 | 0 | 0 | IX |
| 4 | 11.114 | 4.10394342658 | 270.8127 | 286.933 | 270.8127 | 0 | 0 | IX |
| 12 | 21.2843 | 8.16609270019 | 260.6424 | 286.933 | 250.4586 | 0 | 0 | IX |
| 26 | 30.6304 | 12.1889578159 | 251.2963 | 286.933 | 245.8885 | 0 | 0 | IX |
| 52 | 48.4326 | 20.7425369635 | 233.4941 | 286.933 | 219.0162 | 0 | 0 | IX |
| 156 | 78.4857 | 38.5790966423 | 203.441 | 286.933 | 203.1304 | 0 | 0 | IX |
| 260 | 78.4857 | 38.5790966423 | 203.441 | 286.933 | 203.1304 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 281.7025 | -4.61 | -1.61 | 285.4863 | 285.6437 | 281.1798 | 0 |
| 1721320200 | 286.3125 | 2.41 | 0.85 | 284.39729 | 286.933 | 283.79469 | 0 |
| 1721233800 | 283.904 | -0.55 | -0.19 | 284.79199 | 284.95209 | 283.83909 | 0 |
| 1721147400 | 284.45229 | 0.77 | 0.27 | 284.2029 | 284.7144 | 283.4546 | 0 |
| 1721061000 | 283.6847 | 0.11 | 0.04 | 283.2489 | 284.1618 | 283.1709 | 0 |
| 1720801800 | 283.574 | 1.91 | 0.68 | 282.49 | 283.8953 | 282.379 | 0 |
| 1720715400 | 281.6676 | 0.95 | 0.34 | 281.81939 | 282.3607 | 279.9647 | 0 |
| 1720629000 | 280.71929 | -0.87 | -0.31 | 281.5354 | 281.5874 | 279.37849 | 0 |
| 1720542600 | 281.5845 | 0.36 | 0.13 | 280.584 | 282.52229 | 280.584 | 0 |
| 1720456200 | 281.2247 | 1.3 | 0.47 | 279.80399 | 281.6718 | 279.80399 | 0 |
| 1720197000 | 279.92039 | -0.08 | -0.03 | 280.171 | 281.1219 | 279.3895 | 0 |
| 1720110600 | 280.00259 | -1.39 | -0.49 | 281.1037 | 281.3651 | 279.7205 | 0 |
| 1720024200 | 281.3931 | 1.91 | 0.68 | 280.228 | 281.6825 | 279.84249 | 0 |
| 1719937800 | 279.4857 | 0.9 | 0.32 | 278.5819 | 279.8637 | 277.11579 | 0 |
| 1719851400 | 278.5819 | 0.74 | 0.27 | 279.293 | 279.6699 | 278.017 | 0 |
| 1719592200 | 277.8408 | 0.08 | 0.03 | 277.4802 | 278.84339 | 277.07389 | 0 |
| 1719505800 | 277.76549 | 3.24 | 1.18 | 274.7695 | 278.0759 | 274.7181 | 0 |
| 1719419400 | 274.5254 | 1.22 | 0.44 | 274.74169 | 275.26459 | 273.6289 | 0 |
| 1719333000 | 273.3102 | 0.39 | 0.14 | 273.1026 | 274.03609 | 272.8639 | 0 |
| 1719246600 | 272.9244 | 2.44 | 0.90 | 270.8127 | 273.0544 | 270.8127 | 0 |
| 1718987400 | 270.4837 | -1.06 | -0.39 | 271.4182 | 272.00959 | 270.0156 | 0 |
| 1718901000 | 271.5449 | -0.35 | -0.13 | 271.5322 | 272.4164 | 271.2353 | 0 |
| 1718814600 | 271.89909 | -1.26 | -0.46 | 272.902 | 273.3075 | 270.77569 | 0 |
| 1718728200 | 273.1563 | 1.57 | 0.58 | 271.92059 | 273.3471 | 271.63209 | 0 |
| 1718641800 | 271.5912 | 0.93 | 0.34 | 270.6594 | 272.216 | 270.5835 | 0 |
| 1718382600 | 270.6594 | 1.4 | 0.52 | 268.4199 | 270.7649 | 268.4074 | 0 |
| 1718296200 | 269.2584 | -1.07 | -0.39 | 269.2398 | 270.33909 | 268.6866 | 0 |
| 1718209800 | 270.3241 | 2.83 | 1.06 | 267.75869 | 270.9978 | 267.7214 | 0 |
| 1718123400 | 267.497 | -0.99 | -0.37 | 269.0116 | 269.8571 | 267.0869 | 0 |
| 1718037000 | 268.4869 | 0.7 | 0.26 | 266.4614 | 269.45729 | 266.3623 | 0 |
| 1717777800 | 267.7873 | 3.82 | 1.45 | 264.2127 | 269.4679 | 264.2127 | 0 |
| 1717691400 | 263.9701 | 2.49 | 0.95 | 261.869 | 264.7971 | 261.869 | 0 |
| 1717605000 | 261.4841 | 7.95 | 3.14 | 253.438 | 262.36239 | 253.4147 | 0 |
| 1717518600 | 253.5312 | -16.76 | -6.20 | 270.51799 | 270.5428 | 250.4586 | 0 |
| 1717432200 | 270.2946 | 10.39 | 4.00 | 260.0523 | 271.7341 | 259.90859 | 0 |
| 1717173000 | 259.90859 | -1.95 | -0.74 | 261.3755 | 262.1147 | 259.7856 | 0 |
| 1717086600 | 261.8585 | -0.52 | -0.20 | 262.4508 | 262.4751 | 260.1789 | 0 |
| 1717000200 | 262.3802 | -2.61 | -0.99 | 264.3818 | 264.4671 | 262.30739 | 0 |
| 1716913800 | 264.9909 | -2.06 | -0.77 | 267.468 | 267.468 | 264.8334 | 0 |
| 1716827400 | 267.05 | 0.44 | 0.16 | 266.63619 | 268.3895 | 265.874 | 0 |
| 1716568200 | 266.6116 | 0.64 | 0.24 | 265.64839 | 267.524 | 265.64839 | 0 |
| 1716481800 | 265.9678 | 4.54 | 1.74 | 261.0931 | 267.2671 | 261.0931 | 0 |
| 1716395400 | 261.4307 | 0.5 | 0.19 | 261.1768 | 261.7711 | 260.73809 | 0 |
| 1716309000 | 260.9271 | -0.52 | -0.20 | 261.4635 | 261.5749 | 260.3061 | 0 |
| 1716222600 | 261.45139 | 1.06 | 0.41 | 260.60969 | 261.5683 | 260.59769 | 0 |
| 1715963400 | 260.39409 | 2.02 | 0.78 | 258.14729 | 260.589 | 258.14729 | 0 |
| 1715877000 | 258.3731 | 0.78 | 0.30 | 256.9963 | 258.96769 | 254.7075 | 0 |
| 1715790600 | 257.5953 | 0.56 | 0.22 | 257.3208 | 257.69009 | 255.7505 | 0 |
| 1715704200 | 257.0357 | 1.24 | 0.49 | 255.6368 | 257.3029 | 255.6249 | 0 |
| 1715617800 | 255.7908 | 2.32 | 0.91 | 253.2835 | 256.0041 | 252.997 | 0 |
| 1715358600 | 253.4719 | -1.08 | -0.43 | 254.5797 | 254.6978 | 253.1219 | 0 |
| 1715272200 | 254.5561 | -2.98 | -1.16 | 257.1751 | 257.199 | 252.9866 | 0 |
| 1715185800 | 257.53429 | 0.11 | 0.04 | 256.5906 | 257.9903 | 256.37869 | 0 |
| 1715099400 | 257.4239 | -1.84 | -0.71 | 258.9549 | 259.0271 | 256.1976 | 0 |
| 1715013000 | 259.2677 | -1.03 | -0.39 | 259.9803 | 260.00439 | 258.6675 | 0 |
| 1714753800 | 260.2943 | -2.19 | -0.84 | 263.0996 | 263.0996 | 258.2617 | 0 |
| 1714667400 | 262.4866 | 1.64 | 0.63 | 261.6264 | 262.5602 | 261.3551 | 0 |
| 1714494600 | 260.8453 | -0.43 | -0.16 | 260.9344 | 262.6048 | 260.31869 | 0 |
| 1714408200 | 261.2756 | 1.22 | 0.47 | 260.6424 | 261.6508 | 260.3309 | 0 |
| 1714149000 | 260.0586 | 0.63 | 0.24 | 259.8675 | 260.1896 | 258.8317 | 0 |
| 1714062600 | 259.4318 | 1.78 | 0.69 | 258.5517 | 260.9904 | 258.1806 | 0 |
| 1713976200 | 257.64729 | -1.41 | -0.55 | 259.0743 | 259.2835 | 257.5838 | 0 |
| 1713889800 | 259.0621 | 1.02 | 0.40 | 258.6469 | 259.312 | 257.8063 | 0 |
| 1713803400 | 258.0372 | 2.33 | 0.91 | 255.776 | 258.644 | 255.764 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
