Xtr FTSE China 50 UCITS ETF 1C (I1RH)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1953 | 0.722653503741 | 27.0254 | 28.312 | 26.9427 | 0 | 0 | IX |
| 4 | -0.5444 | -1.9607348794 | 27.7651 | 28.312 | 26.6742 | 0 | 0 | IX |
| 12 | 1.8935 | 7.47615212104 | 25.3272 | 30.2891 | 25.319 | 0 | 0 | IX |
| 26 | 4.6182 | 20.4322530694 | 22.6025 | 30.2891 | 21.246 | 0 | 0 | IX |
| 52 | -1.0219 | -3.61829293337 | 28.2426 | 30.2891 | 21.246 | 0 | 0 | IX |
| 156 | -1.9852 | -6.79725671868 | 29.2059 | 30.2891 | 21.246 | 0 | 0 | IX |
| 260 | -1.9852 | -6.79725671868 | 29.2059 | 30.2891 | 21.246 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 27.1662 | -0.3 | -1.09 | 27.4076 | 27.4126 | 27.0017 | 0 |
| 1721061000 | 27.4655 | -0.55 | -1.96 | 27.9819 | 27.9819 | 27.4155 | 0 |
| 1720801800 | 28.014 | 0.39 | 1.39 | 27.6134 | 28.312 | 27.6121 | 0 |
| 1720715400 | 27.6286 | 0.51 | 1.90 | 27.1365 | 27.7811 | 27.1365 | 0 |
| 1720629000 | 27.1139 | 0.11 | 0.41 | 27.0254 | 27.2168 | 26.9427 | 0 |
| 1720542600 | 27.0042 | 0.1 | 0.37 | 26.8839 | 27.1487 | 26.8271 | 0 |
| 1720456200 | 26.9038 | -0.24 | -0.87 | 27.1282 | 27.137 | 26.8861 | 0 |
| 1720197000 | 27.1395 | -0.51 | -1.86 | 27.6709 | 27.6722 | 26.9676 | 0 |
| 1720110600 | 27.6542 | 0.01 | 0.05 | 27.6382 | 27.7047 | 27.5469 | 0 |
| 1720024200 | 27.6398 | 0.59 | 2.17 | 27.4371 | 27.6955 | 27.3004 | 0 |
| 1719937800 | 27.0522 | 0.19 | 0.72 | 26.9546 | 27.1458 | 26.9184 | 0 |
| 1719851400 | 26.8581 | 0.03 | 0.12 | 26.9654 | 27.0334 | 26.745 | 0 |
| 1719592200 | 26.8252 | 0.08 | 0.29 | 26.7211 | 26.9308 | 26.6742 | 0 |
| 1719505800 | 26.7486 | -0.5 | -1.83 | 26.846 | 27.0468 | 26.7122 | 0 |
| 1719419400 | 27.2469 | 0.09 | 0.34 | 27.4234 | 27.4596 | 27.1405 | 0 |
| 1719333000 | 27.1544 | -0.47 | -1.68 | 27.6376 | 27.6402 | 27.1544 | 0 |
| 1719246600 | 27.6196 | 0.36 | 1.31 | 27.2953 | 27.7276 | 27.0862 | 0 |
| 1718987400 | 27.2622 | -0.29 | -1.05 | 27.5381 | 27.5381 | 27.2226 | 0 |
| 1718901000 | 27.5509 | -0.4 | -1.42 | 27.9099 | 27.9112 | 27.5214 | 0 |
| 1718814600 | 27.9476 | 0.73 | 2.67 | 27.7651 | 27.9992 | 27.7651 | 0 |
| 1718728200 | 27.2202 | 0.14 | 0.52 | 27.1089 | 27.3078 | 27.0453 | 0 |
| 1718641800 | 27.0786 | 0.15 | 0.56 | 26.9269 | 27.1737 | 26.9193 | 0 |
| 1718382600 | 26.9269 | -0.15 | -0.54 | 26.9895 | 27.244 | 26.8117 | 0 |
| 1718296200 | 27.0738 | -0.24 | -0.87 | 27.1913 | 27.3664 | 27.0474 | 0 |
| 1718209800 | 27.3117 | 0.18 | 0.66 | 27.1599 | 27.323 | 26.9267 | 0 |
| 1718123400 | 27.1333 | -0.26 | -0.94 | 27.4342 | 27.438 | 27.1257 | 0 |
| 1718037000 | 27.3914 | 0.02 | 0.07 | 27.2375 | 27.419 | 27.1457 | 0 |
| 1717777800 | 27.373 | -0.47 | -1.70 | 27.8726 | 27.8777 | 27.329 | 0 |
| 1717691400 | 27.847 | 0.07 | 0.26 | 27.8168 | 27.8931 | 27.6881 | 0 |
| 1717605000 | 27.7759 | 0.26 | 0.95 | 27.5054 | 27.7784 | 27.5029 | 0 |
| 1717518600 | 27.5155 | 0.15 | 0.55 | 27.3869 | 27.7533 | 27.3844 | 0 |
| 1717432200 | 27.3643 | 0.32 | 1.20 | 27.0529 | 27.6661 | 27.0455 | 0 |
| 1717173000 | 27.0405 | -0.7 | -2.53 | 27.3227 | 27.3227 | 26.9409 | 0 |
| 1717086600 | 27.7418 | 0.09 | 0.34 | 27.6081 | 27.7498 | 27.2697 | 0 |
| 1717000200 | 27.649 | -0.61 | -2.16 | 28.1935 | 28.2026 | 27.6301 | 0 |
| 1716913800 | 28.2584 | -0.22 | -0.78 | 28.525 | 28.525 | 28.1726 | 0 |
| 1716827400 | 28.4804 | 0.33 | 1.17 | 28.1529 | 28.4832 | 28.149 | 0 |
| 1716568200 | 28.1503 | -0.28 | -1.00 | 28.4003 | 28.4135 | 27.9863 | 0 |
| 1716481800 | 28.4345 | -0.5 | -1.73 | 28.8973 | 28.9066 | 28.3749 | 0 |
| 1716395400 | 28.9346 | -0.33 | -1.12 | 29.2812 | 29.2839 | 28.9187 | 0 |
| 1716309000 | 29.2624 | -0.53 | -1.78 | 29.7931 | 29.7972 | 29.1893 | 0 |
| 1716222600 | 29.7917 | -0.43 | -1.43 | 30.2517 | 30.2601 | 29.6762 | 0 |
| 1715963400 | 30.2253 | 0.51 | 1.71 | 29.6899 | 30.2891 | 29.6899 | 0 |
| 1715877000 | 29.7159 | 0.63 | 2.17 | 29.1069 | 29.8463 | 29.1069 | 0 |
| 1715790600 | 29.0854 | 0.22 | 0.75 | 28.8999 | 29.1863 | 28.7741 | 0 |
| 1715704200 | 28.8678 | -0.29 | -0.98 | 29.137 | 29.1411 | 28.6193 | 0 |
| 1715617800 | 29.1546 | 0.7 | 2.45 | 28.457 | 29.2086 | 28.457 | 0 |
| 1715358600 | 28.457 | 0.43 | 1.55 | 28.0256 | 28.7179 | 28.0256 | 0 |
| 1715272200 | 28.023 | 0.56 | 2.05 | 27.4222 | 28.0971 | 27.4196 | 0 |
| 1715185800 | 27.4605 | -0.22 | -0.79 | 27.6093 | 27.6118 | 27.2363 | 0 |
| 1715099400 | 27.6787 | -0.27 | -0.95 | 27.9111 | 27.9162 | 27.581 | 0 |
| 1715013000 | 27.9448 | 0.06 | 0.20 | 27.8546 | 28.1517 | 27.8521 | 0 |
| 1714753800 | 27.8883 | 0.41 | 1.49 | 27.5439 | 28.1827 | 27.5413 | 0 |
| 1714667400 | 27.4797 | 1.16 | 4.41 | 26.3984 | 27.4922 | 26.3886 | 0 |
| 1714494600 | 26.3196 | -0.32 | -1.19 | 26.6019 | 26.6613 | 26.3196 | 0 |
| 1714408200 | 26.6367 | 0.18 | 0.67 | 26.5223 | 26.723 | 26.5124 | 0 |
| 1714149000 | 26.4604 | 0.49 | 1.88 | 26.0163 | 26.6936 | 26.0114 | 0 |
| 1714062600 | 25.9726 | 0.19 | 0.74 | 25.8712 | 26.1122 | 25.7661 | 0 |
| 1713976200 | 25.7807 | 0.45 | 1.79 | 25.3272 | 26.0316 | 25.319 | 0 |
| 1713889800 | 25.3272 | 0.48 | 1.93 | 24.8508 | 25.3988 | 24.8508 | 0 |
| 1713803400 | 24.8484 | 0.25 | 1.00 | 24.6098 | 24.8714 | 24.6052 | 0 |
| 1713544200 | 24.6029 | -0.08 | -0.33 | 24.5128 | 24.6431 | 24.4033 | 0 |
| 1713457800 | 24.6853 | 0.41 | 1.67 | 24.6327 | 24.7671 | 24.5416 | 0 |
| 1713371400 | 24.2793 | -0.04 | -0.15 | 24.3105 | 24.4326 | 24.2349 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
