Xtr FTSE China 50 UCITS ETF 1C (I1RH)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.4494 | 30.4494 | 30.4494 | 0 | 0 | IX |
| 4 | 0 | 0 | 30.4494 | 30.4494 | 30.4494 | 0 | 0 | IX |
| 12 | 0 | 0 | 30.4494 | 30.4494 | 30.4494 | 0 | 0 | IX |
| 26 | 3.3416 | 12.3270792908 | 27.1078 | 37.7399 | 26.0292 | 0 | 0 | IX |
| 52 | 6.743 | 28.4437957682 | 23.7064 | 37.7399 | 23.2928 | 0 | 0 | IX |
| 156 | 1.2435 | 4.25770135486 | 29.2059 | 37.7399 | 21.246 | 0 | 0 | IX |
| 260 | 1.2435 | 4.25770135486 | 29.2059 | 37.7399 | 21.246 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1739554200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1739467800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1739381400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1739295000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1739208600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738949400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738863000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738776600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738690200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738603800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738344600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738258200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738171800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1738085400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737999000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737739800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737653400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737567000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737480600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737394200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737135000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1737048600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736962200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736875800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736789400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736530200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736443800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736357400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736271000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1736184600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1735925400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1735839000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1735579800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1735320600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734975000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734715800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734629400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734543000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734456600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734370200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734111000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1734024600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733938200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733851800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733765400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733506200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733419800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733333400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733247000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1733160600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1732901400 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1732815000 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1732728600 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1732642200 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1732555800 | 30.4494 | 0 | 0.00 | 30.4494 | 30.4494 | 30.4494 | 0 |
| 1732296600 | 30.4494 | -0.7 | -2.24 | 31.1827 | 31.2021 | 30.3226 | 0 |
| 1732210200 | 31.1456 | -0.16 | -0.50 | 31.4146 | 31.4176 | 31.0869 | 0 |
| 1732123800 | 31.3031 | -0.02 | -0.05 | 31.3256 | 31.5405 | 31.263 | 0 |
| 1732037400 | 31.3197 | -0.18 | -0.58 | 31.5213 | 31.5392 | 31.0445 | 0 |
| 1731951000 | 31.5034 | 0.51 | 1.65 | 31.0017 | 31.5714 | 30.9959 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
